20110601|2011-05-25 01:00,25,98.5,98.5,98.5,98.5,149
20110601|2011-05-25 01:30,25,98.505,98.505,98.505,98.505,1
20110601|2011-05-25 02:00,25,98.51,98.51,98.51,98.51,4
20110601|2011-05-25 05:00,25,98.52,98.52,98.52,98.52,20
20110601|2011-05-25 10:30,25,98.515,98.515,98.515,98.515,100
20110601|2011-05-25 11:00,25,98.515,98.515,98.515,98.515,100
20110601|2011-05-26 01:30,26,98.515,98.515,98.515,98.515,200
20110601|2011-05-26 02:00,26,98.515,98.515,98.515,98.515,1
20110601|2011-05-26 04:00,26,98.525,98.525,98.525,98.525,2
20110601|2011-05-26 07:30,26,98.52,98.52,98.52,98.52,20
20110601|2011-05-27 03:00,27,98.535,98.535,98.535,98.535,20
20110601|2011-05-27 03:30,27,98.54,98.55,98.54,98.55,52
20110601|2011-05-27 05:30,27,98.535,98.535,98.535,98.535,1
20110601|2011-05-27 06:00,27,98.535,98.535,98.53,98.53,112
20110601|2011-05-27 07:30,27,98.535,98.535,98.53,98.53,2
20110601|2011-05-27 08:00,27,98.53,98.53,98.53,98.53,1
20110601|2011-05-27 11:00,27,98.53,98.53,98.53,98.53,23
20110601|2011-05-31 09:00,31,98.53,98.53,98.53,98.53,24
20110601|2011-05-31 10:00,31,98.53,98.53,98.53,98.53,1
20110601|2011-06-01 04:30,1,98.53,98.53,98.53,98.53,70
20110601|2011-06-01 07:30,1,98.535,98.535,98.535,98.535,8
20110601|2011-06-01 08:00,1,98.535,98.535,98.535,98.535,6
20110601|2011-06-01 09:00,1,98.53,98.53,98.53,98.53,1
20110601|2011-06-02 04:00,2,98.54,98.54,98.54,98.54,200
20110601|2011-06-02 07:30,2,98.535,98.535,98.535,98.535,29
20110601|2011-06-03 03:30,3,98.525,98.525,98.525,98.525,14
20110601|2011-06-03 08:30,3,98.525,98.525,98.525,98.525,1
20110601|2011-06-03 09:00,3,98.525,98.525,98.525,98.525,1
20110601|2011-06-07 03:30,7,98.53,98.53,98.53,98.53,8
20110601|2011-06-07 04:00,7,98.525,98.525,98.525,98.525,68
20110601|2011-06-07 10:00,7,98.52,98.52,98.52,98.52,250
20110601|2011-06-08 02:00,8,98.515,98.515,98.515,98.515,10
20110601|2011-06-08 02:30,8,98.515,98.515,98.515,98.515,2
20110601|2011-06-08 03:30,8,98.51,98.51,98.51,98.51,85
20110601|2011-06-09 03:00,9,98.51,98.51,98.51,98.51,194
20110601|2011-06-09 08:30,9,98.51,98.51,98.51,98.51,20
20110601|2011-06-10 01:00,10,98.52,98.52,98.52,98.52,34
20110601|2011-06-10 02:30,10,98.515,98.515,98.515,98.515,85
20110601|2011-06-10 06:00,10,98.52,98.52,98.52,98.52,1
20110601|2011-06-10 06:30,10,98.52,98.52,98.52,98.52,1
20110601|2011-06-10 09:00,10,98.525,98.525,98.525,98.525,11
20110901|2011-05-25 01:30,25,98.24,98.24,98.24,98.24,4
20110901|2011-05-25 02:00,25,98.26,98.26,98.26,98.26,1
20110901|2011-05-25 04:00,25,98.265,98.265,98.265,98.265,50
20110901|2011-05-25 04:30,25,98.275,98.275,98.275,98.275,41
20110901|2011-05-25 08:30,25,98.275,98.275,98.275,98.275,25
20110901|2011-05-26 05:00,26,98.26,98.265,98.26,98.26,503
20110901|2011-05-27 03:00,27,98.3,98.3,98.3,98.3,20
20110901|2011-05-27 03:30,27,98.3,98.3,98.3,98.3,10
20110901|2011-05-27 04:30,27,98.305,98.305,98.305,98.305,1
20110901|2011-05-27 05:30,27,98.31,98.31,98.31,98.31,30
20110901|2011-05-27 06:00,27,98.31,98.31,98.31,98.31,3
20110901|2011-05-27 07:30,27,98.29,98.29,98.285,98.285,2
20110901|2011-05-27 11:00,27,98.325,98.325,98.325,98.325,23
20110901|2011-05-27 11:30,27,98.32,98.32,98.32,98.32,1
20110901|2011-05-31 09:00,31,98.305,98.305,98.305,98.305,3
20110901|2011-05-31 11:00,31,98.3,98.3,98.3,98.3,3
20110901|2011-06-01 02:30,1,98.295,98.295,98.295,98.295,2
20110901|2011-06-01 03:00,1,98.29,98.29,98.29,98.29,1
20110901|2011-06-01 04:00,1,98.29,98.29,98.29,98.29,1
20110901|2011-06-01 04:30,1,98.285,98.285,98.285,98.285,35
20110901|2011-06-01 08:00,1,98.305,98.305,98.3,98.3,11
20110901|2011-06-01 09:00,1,98.3,98.3,98.3,98.3,2
20110901|2011-06-02 04:00,2,98.29,98.29,98.29,98.29,1216
20110901|2011-06-02 07:30,2,98.295,98.295,98.295,98.295,13
20110901|2011-06-02 08:30,2,98.295,98.295,98.295,98.295,505
20110901|2011-06-03 03:30,3,98.285,98.285,98.285,98.285,2
20110901|2011-06-03 08:00,3,98.295,98.295,98.295,98.295,1
20110901|2011-06-03 09:00,3,98.28,98.28,98.28,98.28,1
20110901|2011-06-03 10:00,3,98.275,98.275,98.275,98.275,1
20110901|2011-06-03 10:30,3,98.275,98.275,98.275,98.275,1
20110901|2011-06-07 07:00,7,98.275,98.275,98.275,98.275,2
20110901|2011-06-07 10:00,7,98.255,98.255,98.255,98.255,150
20110901|2011-06-07 11:30,7,98.26,98.26,98.26,98.26,1
20110901|2011-06-08 01:30,8,98.265,98.265,98.265,98.265,2
20110901|2011-06-08 02:00,8,98.26,98.26,98.26,98.26,1
20110901|2011-06-08 02:30,8,98.26,98.26,98.26,98.26,152
20110901|2011-06-08 07:30,8,98.255,98.255,98.255,98.255,2
20110901|2011-06-08 08:30,8,98.255,98.26,98.255,98.26,102
20110901|2011-06-08 09:30,8,98.26,98.26,98.26,98.26,1
20110901|2011-06-09 02:30,9,98.26,98.26,98.26,98.26,2
20110901|2011-06-09 08:00,9,98.295,98.3,98.295,98.3,4
20110901|2011-06-09 10:00,9,98.29,98.29,98.29,98.29,1
20110901|2011-06-10 03:00,10,98.305,98.305,98.305,98.305,155
20110901|2011-06-10 04:30,10,98.305,98.305,98.305,98.305,1
20110901|2011-06-10 06:00,10,98.31,98.31,98.31,98.31,1
20110901|2011-06-10 06:30,10,98.3,98.3,98.3,98.3,1
20110901|2011-06-10 09:00,10,98.31,98.31,98.31,98.31,50
20110901|2011-06-10 11:00,10,98.32,98.32,98.32,98.32,2
20110901|2011-06-10 11:30,10,98.32,98.32,98.32,98.32,5
20110901|2011-06-13 01:00,13,98.325,98.325,98.325,98.325,2
20110901|2011-06-13 02:00,13,98.325,98.325,98.325,98.325,1
20110901|2011-06-13 02:30,13,98.32,98.32,98.32,98.32,1
20110901|2011-06-13 05:30,13,98.31,98.31,98.31,98.31,1
20110901|2011-06-14 01:30,14,98.305,98.305,98.305,98.305,5
20110901|2011-06-14 02:30,14,98.31,98.31,98.31,98.31,9
20110901|2011-06-14 03:30,14,98.31,98.31,98.31,98.31,1
20110901|2011-06-14 06:30,14,98.31,98.31,98.31,98.31,1
20110901|2011-06-14 09:00,14,98.3,98.3,98.3,98.3,2
20110901|2011-06-14 09:30,14,98.3,98.3,98.3,98.3,1
20110901|2011-06-14 10:00,14,98.295,98.295,98.295,98.295,50
20110901|2011-06-14 10:30,14,98.295,98.295,98.295,98.295,100
20110901|2011-06-14 11:30,14,98.295,98.295,98.295,98.295,2
20110901|2011-06-15 02:30,15,98.3,98.3,98.3,98.3,10
20110901|2011-06-15 04:00,15,98.3,98.3,98.3,98.3,2
20110901|2011-06-16 02:30,16,98.27,98.27,98.27,98.27,2
20110901|2011-06-16 04:00,16,98.26,98.26,98.26,98.26,25
20110901|2011-06-16 05:30,16,98.27,98.27,98.27,98.27,2
20110901|2011-06-16 07:30,16,98.265,98.265,98.265,98.265,2
20110901|2011-06-16 09:30,16,98.275,98.275,98.27,98.27,4
20110901|2011-06-17 01:00,17,98.245,98.245,98.245,98.245,2
20110901|2011-06-17 03:00,17,98.255,98.255,98.255,98.255,2
20110901|2011-06-17 04:00,17,98.255,98.255,98.255,98.255,101
20110901|2011-06-17 04:30,17,98.25,98.25,98.25,98.25,85
20110901|2011-06-17 10:00,17,98.27,98.27,98.27,98.27,3
20110901|2011-06-21 01:00,21,98.285,98.285,98.285,98.285,2
20110901|2011-06-21 04:00,21,98.28,98.28,98.28,98.28,3
20110901|2011-06-21 04:30,21,98.29,98.29,98.29,98.29,100
20110901|2011-06-21 05:30,21,98.29,98.29,98.285,98.285,100
20110901|2011-06-21 06:30,21,98.285,98.285,98.285,98.285,47
20110901|2011-06-21 07:00,21,98.28,98.28,98.28,98.28,71
20110901|2011-06-21 10:00,21,98.275,98.275,98.275,98.275,2
20110901|2011-06-22 10:00,22,98.29,98.29,98.29,98.29,12
20110901|2011-06-23 09:30,23,98.31,98.31,98.31,98.31,11
20110901|2011-06-23 10:30,23,98.315,98.315,98.315,98.315,1
20110901|2011-06-24 01:00,24,98.3,98.3,98.3,98.3,4
20110901|2011-06-24 02:00,24,98.31,98.31,98.31,98.31,2
20110901|2011-06-24 02:30,24,98.315,98.315,98.315,98.315,4
20110901|2011-06-24 04:30,24,98.32,98.32,98.32,98.32,1
20110901|2011-06-24 07:00,24,98.32,98.32,98.32,98.32,10
20110901|2011-06-24 08:00,24,98.325,98.325,98.325,98.325,16
20110901|2011-06-27 09:30,27,98.32,98.32,98.32,98.32,1
20110901|2011-06-28 02:30,28,98.31,98.31,98.31,98.31,300
20110901|2011-06-28 04:00,28,98.31,98.31,98.31,98.31,100
20110901|2011-06-28 04:30,28,98.31,98.31,98.31,98.31,100
20110901|2011-06-29 02:00,29,98.29,98.29,98.29,98.29,2
20110901|2011-06-30 01:30,30,98.28,98.28,98.28,98.28,2
20110901|2011-06-30 05:00,30,98.265,98.265,98.265,98.265,70
20110901|2011-07-01 01:30,1,98.27,98.27,98.27,98.27,10
20110901|2011-07-01 03:00,1,98.275,98.275,98.275,98.275,27
20110901|2011-07-04 01:30,4,98.245,98.245,98.245,98.245,28
20110901|2011-07-04 03:30,4,98.245,98.245,98.245,98.245,100
20110901|2011-07-04 04:00,4,98.245,98.245,98.245,98.245,100
20110901|2011-07-04 07:30,4,98.25,98.25,98.25,98.25,11
20110901|2011-07-04 08:00,4,98.25,98.25,98.25,98.25,50
20110901|2011-07-07 09:30,7,98.24,98.24,98.24,98.24,12
20110901|2011-07-08 02:00,8,98.255,98.255,98.25,98.25,180
20110901|2011-07-08 02:30,8,98.255,98.255,98.255,98.255,50
20110901|2011-07-08 04:00,8,98.255,98.255,98.255,98.255,150
20110901|2011-07-11 07:00,11,98.29,98.29,98.29,98.29,4
20110901|2011-07-11 09:30,11,98.32,98.32,98.32,98.32,2
20110901|2011-07-12 04:00,12,98.355,98.355,98.355,98.355,2
20110901|2011-07-12 06:00,12,98.355,98.355,98.355,98.355,16
20110901|2011-07-12 07:30,12,98.325,98.325,98.325,98.325,1
20110901|2011-07-15 02:00,15,98.36,98.36,98.36,98.36,4
20110901|2011-07-15 05:00,15,98.35,98.35,98.35,98.35,1
20110901|2011-07-15 08:00,15,98.355,98.355,98.355,98.355,1
20110901|2011-07-18 03:00,18,98.36,98.36,98.36,98.36,125
20110901|2011-07-18 06:00,18,98.36,98.36,98.36,98.36,1
20110901|2011-07-18 11:00,18,98.355,98.355,98.355,98.355,1
20110901|2011-07-19 02:00,19,98.355,98.355,98.355,98.355,26
20110901|2011-07-19 03:00,19,98.35,98.35,98.35,98.35,1
20110901|2011-07-20 04:00,20,98.35,98.35,98.35,98.35,50
20110901|2011-07-20 09:30,20,98.32,98.32,98.32,98.32,4
20110901|2011-07-21 01:30,21,98.315,98.315,98.315,98.315,200
20110901|2011-07-21 02:00,21,98.32,98.32,98.32,98.32,100
20110901|2011-07-21 03:00,21,98.33,98.33,98.33,98.33,2
20110901|2011-07-21 03:30,21,98.315,98.315,98.315,98.315,1
20110901|2011-07-21 05:30,21,98.325,98.325,98.325,98.325,1
20110901|2011-07-21 07:00,21,98.315,98.315,98.315,98.315,50
20110901|2011-07-22 04:30,22,98.305,98.305,98.305,98.305,1
20110901|2011-07-25 07:00,25,98.31,98.31,98.31,98.31,40
20110901|2011-07-25 09:30,25,98.335,98.335,98.335,98.335,1
20110901|2011-07-26 01:00,26,98.33,98.33,98.33,98.33,2
20110901|2011-07-26 04:00,26,98.33,98.33,98.33,98.33,3
20110901|2011-07-26 04:30,26,98.33,98.33,98.33,98.33,15
20110901|2011-07-26 05:00,26,98.33,98.33,98.33,98.33,50
20110901|2011-07-26 07:30,26,98.33,98.33,98.33,98.33,1
20110901|2011-07-26 08:30,26,98.33,98.33,98.33,98.33,1
20110901|2011-07-27 09:00,27,98.34,98.34,98.34,98.34,2
20110901|2011-07-27 09:30,27,98.335,98.335,98.335,98.335,30
20110901|2011-07-28 04:30,28,98.355,98.355,98.355,98.355,300
20110901|2011-07-28 07:00,28,98.355,98.355,98.355,98.355,1
20110901|2011-07-28 08:30,28,98.355,98.355,98.355,98.355,1
20110901|2011-07-28 11:30,28,98.35,98.35,98.35,98.35,46
20110901|2011-07-29 01:00,29,98.36,98.36,98.36,98.36,2
20110901|2011-07-29 02:30,29,98.365,98.365,98.365,98.365,1
20110901|2011-07-29 07:30,29,98.375,98.375,98.375,98.375,100
20110901|2011-08-01 10:00,1,98.385,98.385,98.38,98.38,20
20110901|2011-08-01 11:30,1,98.38,98.38,98.375,98.375,3
20110901|2011-08-02 02:00,2,98.38,98.38,98.38,98.38,2
20110901|2011-08-02 04:30,2,98.4,98.4,98.4,98.4,1
20110901|2011-08-02 05:30,2,98.4,98.4,98.4,98.4,1
20110901|2011-08-02 07:00,2,98.4,98.4,98.4,98.4,10
20110901|2011-08-02 08:30,2,98.39,98.39,98.39,98.39,1
20110901|2011-08-02 09:00,2,98.385,98.385,98.385,98.385,1
20110901|2011-08-03 02:30,3,98.41,98.41,98.41,98.41,1
20110901|2011-08-04 05:30,4,98.4,98.405,98.4,98.405,9
20110901|2011-08-05 01:30,5,98.595,98.6,98.59,98.6,4
20110901|2011-08-05 02:00,5,98.585,98.585,98.585,98.585,1
20110901|2011-08-05 02:30,5,98.56,98.56,98.56,98.56,2
20110901|2011-08-05 03:30,5,98.565,98.565,98.565,98.565,2
20110901|2011-08-05 04:00,5,98.555,98.555,98.555,98.555,1
20110901|2011-08-05 05:30,5,98.575,98.575,98.57,98.57,102
20110901|2011-08-05 06:00,5,98.57,98.57,98.57,98.57,2
20110901|2011-08-05 07:00,5,98.575,98.575,98.575,98.575,2
20110901|2011-08-05 07:30,5,98.565,98.58,98.565,98.575,9
20110901|2011-08-05 08:30,5,98.58,98.58,98.58,98.58,13
20110901|2011-08-05 09:30,5,98.6,98.6,98.6,98.6,1
20110901|2011-08-08 04:00,8,98.6,98.6,98.6,98.6,4
20110901|2011-08-08 08:00,8,98.615,98.615,98.615,98.615,1
20110901|2011-08-08 08:30,8,98.615,98.615,98.615,98.615,21
20110901|2011-08-08 09:00,8,98.63,98.63,98.63,98.63,1
20110901|2011-08-08 09:30,8,98.64,98.64,98.64,98.64,1
20110901|2011-08-08 11:00,8,98.68,98.68,98.68,98.68,1
20110901|2011-08-09 01:30,9,98.7,98.7,98.7,98.7,6
20110901|2011-08-09 02:00,9,98.67,98.67,98.67,98.67,102
20110901|2011-08-09 02:30,9,98.685,98.705,98.685,98.705,24
20110901|2011-08-09 03:00,9,98.685,98.685,98.675,98.675,2
20110901|2011-08-09 03:30,9,98.7,98.705,98.7,98.705,4
20110901|2011-08-09 07:30,9,98.675,98.675,98.675,98.675,1
20110901|2011-08-09 08:00,9,98.665,98.665,98.65,98.65,113
20110901|2011-08-09 09:30,9,98.64,98.64,98.64,98.64,1
20110901|2011-08-10 01:30,10,98.63,98.63,98.63,98.63,2
20110901|2011-08-10 02:00,10,98.64,98.64,98.635,98.635,2
20110901|2011-08-10 02:30,10,98.635,98.635,98.635,98.635,2
20110901|2011-08-10 03:30,10,98.63,98.63,98.63,98.63,45
20110901|2011-08-10 04:00,10,98.635,98.635,98.635,98.635,1
20110901|2011-08-10 04:30,10,98.625,98.625,98.625,98.625,1
20110901|2011-08-10 07:30,10,98.64,98.64,98.64,98.64,1
20110901|2011-08-10 08:00,10,98.645,98.645,98.645,98.645,1
20110901|2011-08-10 08:30,10,98.67,98.67,98.67,98.67,1
20110901|2011-08-10 09:00,10,98.685,98.685,98.685,98.685,1
20110901|2011-08-10 09:30,10,98.695,98.695,98.695,98.695,100
20110901|2011-08-10 10:30,10,98.7,98.7,98.7,98.7,1
20110901|2011-08-11 01:30,11,98.655,98.655,98.655,98.655,2
20110901|2011-08-11 02:00,11,98.675,98.685,98.675,98.685,2
20110901|2011-08-11 04:00,11,98.68,98.68,98.665,98.665,17
20110901|2011-08-11 04:30,11,98.66,98.66,98.66,98.66,56
20110901|2011-08-11 07:00,11,98.665,98.665,98.665,98.665,1
20110901|2011-08-11 10:30,11,98.64,98.64,98.64,98.64,1
20110901|2011-08-12 05:30,12,98.58,98.58,98.58,98.58,27
20110901|2011-08-12 07:30,12,98.56,98.565,98.555,98.565,152
20110901|2011-08-15 08:30,15,98.505,98.505,98.505,98.505,10
20110901|2011-08-16 03:00,16,98.51,98.51,98.51,98.51,2
20110901|2011-08-16 11:30,16,98.525,98.525,98.525,98.525,1
20110901|2011-08-17 04:30,17,98.54,98.54,98.54,98.54,4
20110901|2011-08-17 08:00,17,98.545,98.545,98.545,98.545,5
20110901|2011-08-17 09:30,17,98.55,98.55,98.55,98.55,10
20110901|2011-08-18 01:00,18,98.56,98.56,98.56,98.56,2
20110901|2011-08-18 02:30,18,98.56,98.56,98.56,98.56,1
20110901|2011-08-18 04:00,18,98.565,98.565,98.565,98.565,1
20110901|2011-08-18 07:30,18,98.57,98.57,98.57,98.57,1
20110901|2011-08-18 08:00,18,98.57,98.57,98.57,98.57,39
20110901|2011-08-18 08:30,18,98.57,98.57,98.57,98.57,1
20110901|2011-08-18 09:00,18,98.6,98.6,98.58,98.58,2
20110901|2011-08-19 02:00,19,98.575,98.575,98.575,98.575,2
20110901|2011-08-19 02:30,19,98.58,98.585,98.58,98.585,2
20110901|2011-08-19 07:30,19,98.575,98.575,98.575,98.575,1
20110901|2011-08-22 02:30,22,98.57,98.57,98.57,98.57,2
20110901|2011-08-22 03:30,22,98.565,98.565,98.565,98.565,1
20110901|2011-08-22 10:00,22,98.535,98.535,98.535,98.535,2
20110901|2011-08-23 02:30,23,98.525,98.525,98.525,98.525,14
20110901|2011-08-23 03:00,23,98.52,98.52,98.52,98.52,29
20110901|2011-08-23 04:30,23,98.505,98.505,98.505,98.505,1
20110901|2011-08-23 05:30,23,98.5,98.5,98.5,98.5,1
20110901|2011-08-24 05:00,24,98.495,98.495,98.495,98.495,10
20110901|2011-08-24 06:00,24,98.495,98.495,98.495,98.495,20
20110901|2011-08-26 07:30,26,98.495,98.495,98.495,98.495,40
20110901|2011-08-26 08:00,26,98.505,98.505,98.505,98.505,16
20110901|2011-08-26 09:00,26,98.505,98.505,98.505,98.505,28
20110901|2011-08-29 03:00,29,98.49,98.49,98.49,98.49,26
20110901|2011-08-30 02:00,30,98.475,98.475,98.475,98.475,10
20110901|2011-08-30 10:30,30,98.475,98.475,98.475,98.475,1
20110901|2011-08-31 03:30,31,98.47,98.47,98.47,98.47,2
20110901|2011-08-31 09:30,31,98.465,98.465,98.465,98.465,5
20110901|2011-09-01 01:30,1,98.47,98.47,98.47,98.47,8
20110901|2011-09-01 10:30,1,98.48,98.48,98.48,98.48,25
20110901|2011-09-02 07:00,2,98.5,98.5,98.5,98.5,4
20110901|2011-09-02 07:30,2,98.495,98.495,98.495,98.495,1
20110901|2011-09-02 10:00,2,98.51,98.51,98.51,98.51,9
20110901|2011-09-05 03:00,5,98.52,98.52,98.52,98.52,6
20110901|2011-09-05 03:30,5,98.53,98.53,98.53,98.53,250
20110901|2011-09-05 04:30,5,98.55,98.55,98.55,98.55,4
20110901|2011-09-05 06:30,5,98.55,98.55,98.55,98.55,3
20110901|2011-09-05 07:00,5,98.55,98.55,98.55,98.55,2
20110901|2011-09-05 07:30,5,98.545,98.545,98.545,98.545,21
20110901|2011-09-06 02:00,6,98.545,98.545,98.545,98.545,98
20110901|2011-09-06 04:00,6,98.535,98.535,98.535,98.535,1
20110901|2011-09-06 04:30,6,98.54,98.54,98.54,98.54,21
20110901|2011-09-06 08:00,6,98.555,98.555,98.555,98.555,50
20110901|2011-09-07 09:00,7,98.53,98.53,98.53,98.53,12
20110901|2011-09-07 11:30,7,98.52,98.52,98.52,98.52,1
20110901|2011-09-08 06:30,8,98.51,98.525,98.51,98.51,8
20110901|2011-09-09 07:30,9,98.505,98.505,98.505,98.505,55
20110901|2011-09-12 08:00,12,98.52,98.52,98.52,98.52,7
20110901|2011-09-13 03:00,13,98.505,98.505,98.505,98.505,4
20110901|2011-09-13 09:30,13,98.49,98.49,98.49,98.49,1
20110901|2011-09-13 10:00,13,98.485,98.485,98.485,98.485,1
20110901|2011-09-14 03:00,14,98.48,98.48,98.48,98.48,18
20110901|2011-09-14 03:30,14,98.48,98.48,98.48,98.48,1
20110901|2011-09-15 03:00,15,98.475,98.475,98.475,98.475,18
20110901|2011-09-15 04:00,15,98.47,98.47,98.47,98.47,147
20110901|2011-09-16 02:00,16,98.47,98.47,98.47,98.47,5
20110901|2011-09-16 10:00,16,98.46,98.46,98.46,98.46,4
20110901|2011-09-19 01:30,19,98.465,98.465,98.465,98.465,93
20111201|2011-05-25 01:30,25,98.1,98.1,98.1,98.1,4
20111201|2011-05-25 02:00,25,98.1,98.1,98.1,98.1,20
20111201|2011-05-26 04:30,26,98.09,98.09,98.085,98.085,90
20111201|2011-05-26 05:00,26,98.09,98.09,98.085,98.085,153
20111201|2011-05-26 07:30,26,98.1,98.11,98.1,98.11,136
20111201|2011-05-26 08:00,26,98.11,98.11,98.11,98.11,16
20111201|2011-05-27 03:00,27,98.145,98.145,98.145,98.145,20
20111201|2011-05-27 03:30,27,98.145,98.145,98.145,98.145,12
20111201|2011-05-27 05:30,27,98.16,98.16,98.16,98.16,10
20111201|2011-05-27 06:00,27,98.16,98.16,98.16,98.16,3
20111201|2011-05-27 09:30,27,98.165,98.165,98.165,98.165,50
20111201|2011-05-31 09:00,31,98.145,98.145,98.145,98.145,3
20111201|2011-06-01 08:00,1,98.145,98.145,98.14,98.14,16
20111201|2011-06-02 07:30,2,98.125,98.125,98.125,98.125,10
20111201|2011-06-02 08:00,2,98.125,98.125,98.125,98.125,5
20111201|2011-06-03 03:30,3,98.11,98.11,98.11,98.11,1
20111201|2011-06-08 08:30,8,98.075,98.075,98.075,98.075,15
20111201|2011-06-09 03:00,9,98.075,98.075,98.075,98.075,40
20111201|2011-06-10 06:30,10,98.145,98.145,98.145,98.145,200
20111201|2011-06-10 09:00,10,98.165,98.165,98.165,98.165,100
20111201|2011-06-14 02:00,14,98.175,98.175,98.175,98.175,2
20111201|2011-06-14 02:30,14,98.18,98.18,98.18,98.18,9
20111201|2011-06-14 06:30,14,98.18,98.18,98.18,98.18,2
20111201|2011-06-16 02:30,16,98.18,98.18,98.18,98.18,2
20111201|2011-06-16 04:00,16,98.18,98.185,98.18,98.185,200
20111201|2011-06-16 09:30,16,98.19,98.19,98.19,98.19,2
20111201|2011-06-17 04:00,17,98.165,98.165,98.165,98.165,200
20111201|2011-06-21 09:30,21,98.145,98.145,98.145,98.145,1
20111201|2011-06-22 02:30,22,98.155,98.155,98.155,98.155,70
20111201|2011-06-23 09:30,23,98.23,98.235,98.23,98.235,21
20111201|2011-06-23 10:30,23,98.24,98.24,98.24,98.24,2
20111201|2011-06-24 02:30,24,98.225,98.225,98.225,98.225,20
20111201|2011-06-27 09:30,27,98.23,98.23,98.23,98.23,1
20111201|2011-06-29 02:00,29,98.17,98.17,98.17,98.17,4
20111201|2011-06-29 02:30,29,98.165,98.165,98.165,98.165,100
20111201|2011-06-29 03:30,29,98.175,98.175,98.175,98.175,1
20111201|2011-06-30 01:30,30,98.14,98.14,98.14,98.14,1
20111201|2011-07-04 07:30,4,98.08,98.08,98.08,98.08,2
20111201|2011-07-04 08:00,4,98.07,98.07,98.07,98.07,25
20111201|2011-07-05 08:00,5,98.065,98.065,98.065,98.065,15
20111201|2011-07-07 05:00,7,98.09,98.09,98.09,98.09,54
20111201|2011-07-07 09:30,7,98.07,98.07,98.07,98.07,8
20111201|2011-07-08 01:30,8,98.07,98.07,98.07,98.07,2
20111201|2011-07-08 04:30,8,98.1,98.1,98.1,98.1,10
20111201|2011-07-11 02:30,11,98.195,98.195,98.195,98.195,80
20111201|2011-07-11 07:00,11,98.205,98.205,98.205,98.205,2
20111201|2011-07-12 02:00,12,98.325,98.325,98.325,98.325,2
20111201|2011-07-12 06:00,12,98.34,98.34,98.34,98.34,13
20111201|2011-07-15 02:00,15,98.33,98.34,98.33,98.34,4
20111201|2011-07-18 04:00,18,98.335,98.335,98.33,98.33,200
20111201|2011-07-18 10:00,18,98.34,98.34,98.34,98.34,1
20111201|2011-07-19 02:00,19,98.33,98.33,98.33,98.33,11
20111201|2011-07-20 04:00,20,98.305,98.305,98.305,98.305,40
20111201|2011-07-20 07:00,20,98.305,98.305,98.305,98.305,11
20111201|2011-07-20 09:30,20,98.285,98.285,98.28,98.28,100
20111201|2011-07-21 03:00,21,98.29,98.29,98.29,98.29,2
20111201|2011-07-22 04:30,22,98.215,98.215,98.215,98.215,2
20111201|2011-07-25 07:00,25,98.235,98.235,98.235,98.235,10
20111201|2011-07-25 09:30,25,98.255,98.255,98.255,98.255,1
20111201|2011-07-26 04:00,26,98.26,98.26,98.26,98.26,12
20111201|2011-07-26 04:30,26,98.26,98.26,98.26,98.26,8
20111201|2011-07-26 08:00,26,98.26,98.26,98.26,98.26,1
20111201|2011-07-27 05:00,27,98.28,98.28,98.28,98.28,2
20111201|2011-07-27 09:30,27,98.285,98.285,98.285,98.285,20
20111201|2011-07-28 03:00,28,98.3,98.3,98.3,98.3,1
20111201|2011-07-29 08:00,29,98.34,98.34,98.34,98.34,200
20111201|2011-07-29 08:30,29,98.34,98.34,98.34,98.34,2
20111201|2011-07-29 09:30,29,98.34,98.34,98.34,98.34,1
20111201|2011-08-01 11:30,1,98.34,98.34,98.34,98.34,1
20111201|2011-08-02 02:00,2,98.37,98.37,98.37,98.37,2
20111201|2011-08-02 02:30,2,98.365,98.365,98.365,98.365,1
20111201|2011-08-02 04:30,2,98.395,98.395,98.395,98.395,1
20111201|2011-08-02 08:30,2,98.39,98.39,98.39,98.39,1
20111201|2011-08-02 09:30,2,98.4,98.4,98.4,98.4,2
20111201|2011-08-02 10:30,2,98.405,98.405,98.405,98.405,1
20111201|2011-08-04 05:30,4,98.425,98.425,98.425,98.425,4
20111201|2011-08-05 01:30,5,98.7,98.7,98.7,98.7,2
20111201|2011-08-05 08:30,5,98.685,98.685,98.685,98.685,32
20111201|2011-08-08 02:00,8,98.69,98.69,98.69,98.69,2
20111201|2011-08-08 07:00,8,98.73,98.73,98.73,98.73,25
20111201|2011-08-08 08:30,8,98.75,98.75,98.75,98.75,7
20111201|2011-08-09 01:30,9,98.84,98.84,98.82,98.82,12
20111201|2011-08-09 02:00,9,98.81,98.81,98.81,98.81,11
20111201|2011-08-09 02:30,9,98.835,98.835,98.835,98.835,1
20111201|2011-08-09 04:00,9,98.85,98.85,98.85,98.85,1
20111201|2011-08-09 04:30,9,98.84,98.84,98.84,98.84,15
20111201|2011-08-09 06:30,9,98.82,98.82,98.82,98.82,30
20111201|2011-08-09 07:00,9,98.82,98.82,98.815,98.815,20
20111201|2011-08-09 09:00,9,98.8,98.8,98.8,98.8,1
20111201|2011-08-10 03:00,10,98.8,98.8,98.8,98.8,2
20111201|2011-08-10 03:30,10,98.785,98.785,98.785,98.785,70
20111201|2011-08-10 04:00,10,98.78,98.78,98.78,98.78,1
20111201|2011-08-10 07:00,10,98.8,98.8,98.8,98.8,1
20111201|2011-08-10 08:30,10,98.87,98.89,98.87,98.89,18
20111201|2011-08-10 09:00,10,98.9,98.91,98.9,98.91,2
20111201|2011-08-11 04:00,11,98.92,98.92,98.9,98.9,27
20111201|2011-08-11 04:30,11,98.89,98.895,98.89,98.895,25
20111201|2011-08-11 08:30,11,98.88,98.88,98.88,98.88,1
20111201|2011-08-11 11:30,11,98.86,98.86,98.86,98.86,1
20111201|2011-08-12 05:30,12,98.765,98.765,98.76,98.76,14
20111201|2011-08-12 08:00,12,98.765,98.765,98.765,98.765,1
20111201|2011-08-12 09:30,12,98.795,98.795,98.795,98.795,1
20111201|2011-08-12 10:00,12,98.785,98.785,98.785,98.785,1
20111201|2011-08-15 03:30,15,98.7,98.7,98.7,98.7,2
20111201|2011-08-15 08:30,15,98.71,98.71,98.71,98.71,11
20111201|2011-08-16 01:30,16,98.735,98.735,98.735,98.735,50
20111201|2011-08-17 02:30,17,98.745,98.745,98.745,98.745,2
20111201|2011-08-17 08:00,17,98.72,98.72,98.72,98.72,5
20111201|2011-08-18 06:30,18,98.795,98.795,98.795,98.795,2
20111201|2011-08-18 08:00,18,98.8,98.8,98.8,98.8,8
20111201|2011-08-18 08:30,18,98.81,98.81,98.81,98.81,1
20111201|2011-08-18 10:00,18,98.81,98.81,98.81,98.81,50
20111201|2011-08-19 10:00,19,98.775,98.775,98.775,98.775,1
20111201|2011-08-22 08:00,22,98.75,98.75,98.75,98.75,2
20111201|2011-08-22 10:00,22,98.765,98.765,98.765,98.765,2
20111201|2011-08-23 02:30,23,98.745,98.745,98.745,98.745,2
20111201|2011-08-23 03:00,23,98.73,98.73,98.73,98.73,1
20111201|2011-08-24 02:00,24,98.68,98.68,98.68,98.68,2
20111201|2011-08-24 05:00,24,98.685,98.685,98.685,98.685,5
20111201|2011-08-24 06:00,24,98.69,98.69,98.69,98.69,16
20111201|2011-08-24 09:00,24,98.665,98.665,98.665,98.665,15
20111201|2011-08-24 10:00,24,98.665,98.665,98.665,98.665,1
20111201|2011-08-25 02:30,25,98.64,98.64,98.64,98.64,100
20111201|2011-08-25 03:00,25,98.64,98.64,98.64,98.64,50
20111201|2011-08-26 06:30,26,98.71,98.71,98.71,98.71,40
20111201|2011-08-26 08:00,26,98.715,98.715,98.715,98.715,16
20111201|2011-08-26 09:00,26,98.72,98.72,98.72,98.72,15
20111201|2011-08-29 03:00,29,98.7,98.7,98.7,98.7,26
20111201|2011-08-30 02:00,30,98.67,98.67,98.67,98.67,6
20111201|2011-08-31 03:30,31,98.67,98.67,98.67,98.67,6
20111201|2011-08-31 09:30,31,98.665,98.665,98.665,98.665,5
20111201|2011-08-31 10:30,31,98.66,98.66,98.66,98.66,1
20111201|2011-09-01 01:30,1,98.66,98.66,98.66,98.66,8
20111201|2011-09-01 05:30,1,98.69,98.69,98.69,98.69,54
20111201|2011-09-01 06:00,1,98.69,98.69,98.69,98.69,12
20111201|2011-09-02 06:00,2,98.775,98.775,98.775,98.775,30
20111201|2011-09-02 07:30,2,98.805,98.805,98.805,98.805,1
20111201|2011-09-02 08:00,2,98.785,98.785,98.785,98.785,1
20111201|2011-09-02 08:30,2,98.775,98.775,98.775,98.775,2
20111201|2011-09-02 09:00,2,98.77,98.77,98.77,98.77,1
20111201|2011-09-05 03:00,5,98.825,98.825,98.825,98.825,2
20111201|2011-09-05 07:30,5,98.845,98.845,98.845,98.845,15
20111201|2011-09-06 02:00,6,98.805,98.805,98.805,98.805,180
20111201|2011-09-06 04:30,6,98.815,98.815,98.815,98.815,20
20111201|2011-09-06 05:30,6,98.8,98.8,98.8,98.8,1
20111201|2011-09-06 08:30,6,98.825,98.825,98.825,98.825,110
20111201|2011-09-07 01:00,7,98.795,98.795,98.795,98.795,2
20111201|2011-09-07 01:30,7,98.81,98.81,98.81,98.81,1
20111201|2011-09-07 02:30,7,98.81,98.81,98.81,98.81,48
20111201|2011-09-07 09:30,7,98.78,98.78,98.78,98.78,1
20111201|2011-09-08 04:00,8,98.78,98.78,98.78,98.78,2
20111201|2011-09-08 06:30,8,98.78,98.785,98.77,98.785,6
20111201|2011-09-09 01:00,9,98.855,98.855,98.855,98.855,2
20111201|2011-09-09 06:00,9,98.89,98.89,98.89,98.89,1
20111201|2011-09-09 07:30,9,98.895,98.9,98.895,98.9,55
20111201|2011-09-09 10:00,9,98.91,98.91,98.91,98.91,1
20111201|2011-09-12 04:00,12,98.925,98.925,98.925,98.925,1
20111201|2011-09-13 03:00,13,98.885,98.89,98.885,98.89,4
20111201|2011-09-13 08:30,13,98.81,98.81,98.81,98.81,7
20111201|2011-09-13 09:00,13,98.795,98.795,98.795,98.795,1
20111201|2011-09-14 03:00,14,98.755,98.755,98.755,98.755,96
20111201|2011-09-14 03:30,14,98.755,98.755,98.755,98.755,1
20111201|2011-09-14 05:30,14,98.715,98.715,98.715,98.715,1
20111201|2011-09-15 02:00,15,98.67,98.67,98.67,98.67,40
20111201|2011-09-15 02:30,15,98.675,98.675,98.675,98.675,2
20111201|2011-09-15 08:30,15,98.655,98.655,98.655,98.655,1
20111201|2011-09-15 09:00,15,98.69,98.695,98.69,98.695,75
20111201|2011-09-16 02:00,16,98.7,98.7,98.7,98.7,240
20111201|2011-09-16 03:00,16,98.715,98.715,98.715,98.715,26
20111201|2011-09-16 09:00,16,98.735,98.735,98.735,98.735,50
20111201|2011-09-19 03:30,19,98.805,98.805,98.805,98.805,2
20111201|2011-09-19 04:30,19,98.795,98.795,98.795,98.795,60
20111201|2011-09-19 08:00,19,98.8,98.8,98.8,98.8,65
20111201|2011-09-19 09:00,19,98.8,98.8,98.8,98.8,50
20111201|2011-09-20 05:00,20,98.82,98.82,98.82,98.82,200
20111201|2011-09-20 07:00,20,98.82,98.82,98.82,98.82,200
20111201|2011-09-20 11:00,20,98.83,98.83,98.83,98.83,100
20111201|2011-09-21 05:30,21,98.86,98.86,98.86,98.86,1
20111201|2011-09-22 03:30,22,98.905,98.905,98.905,98.905,40
20111201|2011-09-22 07:30,22,98.905,98.905,98.905,98.905,2
20111201|2011-09-22 08:00,22,98.89,98.89,98.89,98.89,100
20111201|2011-09-22 09:00,22,98.88,98.88,98.88,98.88,100
20111201|2011-09-23 06:00,23,98.95,98.95,98.95,98.95,3
20111201|2011-09-26 10:00,26,98.91,98.91,98.91,98.91,8
20111201|2011-09-27 01:30,27,98.87,98.87,98.87,98.87,24
20111201|2011-09-27 07:30,27,98.82,98.82,98.82,98.82,100
20111201|2011-09-27 09:00,27,98.805,98.805,98.805,98.805,54
20111201|2011-09-28 07:00,28,98.745,98.745,98.745,98.745,8
20111201|2011-09-29 04:30,29,98.735,98.735,98.735,98.735,2
20111201|2011-09-30 02:00,30,98.755,98.755,98.755,98.755,6
20111201|2011-09-30 05:00,30,98.735,98.735,98.735,98.735,25
20111201|2011-10-03 05:30,3,98.755,98.755,98.755,98.755,1
20111201|2011-10-04 03:00,4,98.75,98.75,98.75,98.75,4
20111201|2011-10-04 04:30,4,98.74,98.74,98.74,98.74,20
20111201|2011-10-04 07:30,4,98.745,98.745,98.745,98.745,1
20111201|2011-10-05 09:30,5,98.755,98.755,98.755,98.755,3
20111201|2011-10-06 01:00,6,98.765,98.765,98.765,98.765,6
20111201|2011-10-06 02:30,6,98.78,98.78,98.775,98.775,5
20111201|2011-10-06 04:00,6,98.775,98.79,98.775,98.79,101
20111201|2011-10-06 06:00,6,98.81,98.81,98.81,98.81,1
20111201|2011-10-06 06:30,6,98.74,98.74,98.74,98.74,1
20111201|2011-10-06 09:30,6,98.64,98.665,98.64,98.665,2
20111201|2011-10-06 10:30,6,98.66,98.66,98.66,98.66,1
20111201|2011-10-10 06:30,10,98.635,98.635,98.635,98.635,30
20111201|2011-10-10 07:30,10,98.645,98.645,98.645,98.645,1
20111201|2011-10-10 08:30,10,98.635,98.635,98.635,98.635,13
20111201|2011-10-12 09:30,12,98.625,98.625,98.625,98.625,30
20111201|2011-10-13 03:00,13,98.61,98.61,98.61,98.61,400
20111201|2011-10-13 05:30,13,98.62,98.62,98.62,98.62,500
20111201|2011-10-13 06:00,13,98.625,98.625,98.625,98.625,500
20111201|2011-10-13 10:30,13,98.625,98.625,98.625,98.625,1
20111201|2011-10-14 04:00,14,98.6,98.61,98.6,98.61,102
20111201|2011-10-14 05:00,14,98.61,98.61,98.61,98.61,50
20111201|2011-10-14 05:30,14,98.615,98.615,98.615,98.615,100
20111201|2011-10-14 07:30,14,98.605,98.605,98.605,98.605,2
20111201|2011-10-18 03:00,18,98.63,98.63,98.63,98.63,16
20111201|2011-10-18 07:30,18,98.62,98.62,98.62,98.62,1
20111201|2011-10-19 04:30,19,98.595,98.595,98.595,98.595,2
20111201|2011-10-19 07:30,19,98.585,98.585,98.585,98.585,1
20111201|2011-10-19 08:00,19,98.59,98.59,98.585,98.585,76
20111201|2011-10-20 07:30,20,98.565,98.565,98.565,98.565,200
20111201|2011-10-21 09:00,21,98.595,98.595,98.595,98.595,10
20111201|2011-10-21 10:00,21,98.575,98.59,98.575,98.59,2
20111201|2011-10-25 08:30,25,98.6,98.6,98.6,98.6,200
20111201|2011-10-26 04:30,26,98.595,98.595,98.595,98.595,1
20111201|2011-10-28 02:00,28,98.59,98.595,98.59,98.595,106
20111201|2011-10-28 03:30,28,98.59,98.59,98.59,98.59,175
20111201|2011-10-31 03:00,31,98.595,98.595,98.595,98.595,2
20111201|2011-10-31 03:30,31,98.61,98.61,98.61,98.61,8
20111201|2011-11-01 05:30,1,98.68,98.68,98.68,98.68,1
20111201|2011-11-02 04:00,2,98.68,98.68,98.68,98.68,24
20111201|2011-11-02 04:30,2,98.685,98.685,98.685,98.685,7
20111201|2011-11-02 05:00,2,98.685,98.685,98.685,98.685,20
20111201|2011-11-02 07:00,2,98.675,98.675,98.675,98.675,1
20111201|2011-11-03 05:30,3,98.7,98.7,98.7,98.7,1
20111201|2011-11-04 03:30,4,98.77,98.77,98.77,98.77,176
20111201|2011-11-04 11:00,4,98.715,98.715,98.715,98.715,4
20111201|2011-11-07 02:30,7,98.705,98.705,98.705,98.705,8
20111201|2011-11-07 16:30,7,98.705,98.705,98.705,98.705,12
20111201|2011-11-07 17:00,7,98.705,98.705,98.705,98.705,4
20111201|2011-11-08 02:00,8,98.7,98.7,98.7,98.7,2
20111201|2011-11-08 06:30,8,98.66,98.66,98.66,98.66,59
20111201|2011-11-08 08:00,8,98.665,98.665,98.665,98.665,1
20111201|2011-11-09 05:00,9,98.665,98.665,98.665,98.665,2
20111201|2011-11-10 02:30,10,98.685,98.685,98.685,98.685,8
20111201|2011-11-10 04:30,10,98.695,98.695,98.695,98.695,4
20111201|2011-11-15 01:30,15,98.73,98.73,98.73,98.73,6
20111201|2011-11-15 03:30,15,98.735,98.735,98.735,98.735,4
20111201|2011-11-16 07:30,16,98.685,98.685,98.685,98.685,14
20111201|2011-11-16 08:00,16,98.685,98.685,98.685,98.685,1
20111201|2011-11-16 08:30,16,98.68,98.68,98.68,98.68,30
20111201|2011-11-16 10:00,16,98.68,98.68,98.68,98.68,6
20111201|2011-11-17 07:00,17,98.63,98.63,98.63,98.63,342
20111201|2011-11-17 17:00,17,98.63,98.63,98.63,98.63,84
20111201|2011-11-21 02:30,21,98.63,98.63,98.63,98.63,3
20111201|2011-11-22 05:00,22,98.61,98.61,98.61,98.61,2
20111201|2011-11-22 07:30,22,98.625,98.625,98.625,98.625,49
20111201|2011-11-22 11:00,22,98.615,98.615,98.615,98.615,1
20111201|2011-11-24 03:00,24,98.585,98.585,98.585,98.585,180
20111201|2011-11-25 02:00,25,98.635,98.635,98.635,98.635,3
20111201|2011-11-28 03:30,28,98.6,98.605,98.6,98.605,300
20111201|2011-11-29 02:30,29,98.63,98.63,98.63,98.63,400
20111201|2011-11-29 05:30,29,98.66,98.66,98.66,98.66,1
20111201|2011-11-29 09:00,29,98.675,98.675,98.675,98.675,5
20111201|2011-11-30 04:00,30,98.695,98.695,98.695,98.695,135
20111201|2011-11-30 05:00,30,98.725,98.725,98.725,98.725,1
20111201|2011-11-30 06:00,30,98.73,98.73,98.73,98.73,13
20111201|2011-11-30 07:00,30,98.785,98.785,98.785,98.785,999
20111201|2011-12-01 07:30,1,98.75,98.755,98.75,98.755,71
20111201|2011-12-01 08:00,1,98.755,98.755,98.755,98.755,99
20111201|2011-12-02 01:30,2,98.77,98.77,98.77,98.77,12
20111201|2011-12-02 04:00,2,98.73,98.73,98.73,98.73,1
20111201|2011-12-02 05:30,2,98.73,98.73,98.73,98.73,1
20111201|2011-12-02 06:30,2,98.735,98.735,98.735,98.735,2
20111201|2011-12-02 09:30,2,98.72,98.725,98.715,98.725,280
20111201|2011-12-05 01:00,5,98.71,98.715,98.71,98.715,71
20111201|2011-12-05 08:00,5,98.695,98.695,98.695,98.695,1
20111201|2011-12-06 05:30,6,98.695,98.695,98.695,98.695,200
20111201|2011-12-06 10:30,6,98.695,98.695,98.695,98.695,1
20111201|2011-12-07 01:30,7,98.705,98.705,98.705,98.705,5
20111201|2011-12-07 03:30,7,98.73,98.73,98.73,98.73,50
20111201|2011-12-07 06:30,7,98.745,98.745,98.745,98.745,15
20111201|2011-12-07 09:00,7,98.72,98.72,98.715,98.715,150
20111201|2011-12-07 11:00,7,98.715,98.715,98.715,98.715,7
20111201|2011-12-08 02:30,8,98.72,98.72,98.72,98.72,4
20111201|2011-12-08 03:00,8,98.72,98.73,98.72,98.73,4
20111201|2011-12-08 03:30,8,98.735,98.735,98.735,98.735,50
20111201|2011-12-08 04:00,8,98.725,98.725,98.725,98.725,50
20111201|2011-12-08 07:00,8,98.66,98.66,98.66,98.66,2
20111201|2011-12-09 04:00,9,98.58,98.58,98.58,98.58,942
20111201|2011-12-09 05:00,9,98.585,98.585,98.585,98.585,15
20111201|2011-12-14 04:00,14,98.58,98.58,98.58,98.58,150
20111201|2011-12-14 04:30,14,98.59,98.59,98.59,98.59,750
20111201|2011-12-14 06:00,14,98.59,98.59,98.59,98.59,83
20111201|2011-12-15 03:30,15,98.585,98.585,98.585,98.585,8
20111201|2011-12-15 06:30,15,98.585,98.585,98.585,98.585,55
20111201|2011-12-16 05:30,16,98.585,98.585,98.585,98.585,3
20111201|2011-12-19 02:30,19,98.585,98.585,98.585,98.585,27
20111201|2011-12-19 03:30,19,98.585,98.585,98.585,98.585,1
20120301|2011-05-25 02:00,25,97.995,97.995,97.995,97.995,100
20120301|2011-05-25 04:30,25,98,98,98,98,70
20120301|2011-05-26 05:00,26,97.96,97.96,97.955,97.955,4
20120301|2011-05-26 07:30,26,97.975,97.99,97.975,97.99,120
20120301|2011-05-27 01:30,27,98.035,98.035,98.035,98.035,100
20120301|2011-05-27 03:00,27,98.035,98.035,98.035,98.035,10
20120301|2011-05-27 03:30,27,98.04,98.04,98.04,98.04,10
20120301|2011-05-27 05:30,27,98.055,98.055,98.055,98.055,10
20120301|2011-05-31 09:00,31,98.03,98.03,98.03,98.03,3
20120301|2011-05-31 10:00,31,98.03,98.03,98.03,98.03,3
20120301|2011-06-01 01:30,1,98.01,98.01,98.01,98.01,12
20120301|2011-06-01 08:00,1,98.025,98.025,98.025,98.025,6
20120301|2011-06-02 07:30,2,98.01,98.01,98.01,98.01,9
20120301|2011-06-03 03:30,3,97.995,97.995,97.995,97.995,1
20120301|2011-06-08 02:30,8,97.945,97.945,97.945,97.945,12
20120301|2011-06-08 04:00,8,97.945,97.945,97.945,97.945,1
20120301|2011-06-08 09:00,8,97.965,97.965,97.965,97.965,15
20120301|2011-06-09 03:00,9,97.96,97.96,97.96,97.96,56
20120301|2011-06-09 07:30,9,98.035,98.035,98.035,98.035,1
20120301|2011-06-09 08:30,9,98.03,98.03,98.03,98.03,20
20120301|2011-06-10 06:30,10,98.055,98.055,98.05,98.05,100
20120301|2011-06-14 02:00,14,98.085,98.085,98.085,98.085,2
20120301|2011-06-14 02:30,14,98.095,98.1,98.095,98.1,9
20120301|2011-06-14 06:30,14,98.1,98.1,98.1,98.1,1
20120301|2011-06-16 09:30,16,98.15,98.15,98.15,98.15,2
20120301|2011-06-23 09:30,23,98.21,98.21,98.21,98.21,20
20120301|2011-06-23 10:30,23,98.21,98.21,98.21,98.21,2
20120301|2011-06-24 02:30,24,98.185,98.185,98.185,98.185,2
20120301|2011-06-27 05:00,27,98.18,98.2,98.18,98.2,204
20120301|2011-06-27 09:30,27,98.18,98.18,98.18,98.18,1
20120301|2011-06-28 02:00,28,98.16,98.16,98.16,98.16,2
20120301|2011-06-29 02:00,29,98.1,98.1,98.1,98.1,4
20120301|2011-06-29 03:00,29,98.095,98.095,98.095,98.095,100
20120301|2011-06-30 01:30,30,98.065,98.065,98.065,98.065,1
20120301|2011-07-01 04:30,1,98,98,98,98,20
20120301|2011-07-01 05:00,1,97.99,97.995,97.99,97.995,60
20120301|2011-07-01 05:30,1,98,98,98,98,100
20120301|2011-07-01 09:00,1,97.98,97.98,97.98,97.98,50
20120301|2011-07-04 01:30,4,98.005,98.005,98.005,98.005,2
20120301|2011-07-07 09:30,7,97.985,97.985,97.985,97.985,8
20120301|2011-07-11 07:00,11,98.165,98.165,98.165,98.165,2
20120301|2011-07-11 07:30,11,98.185,98.185,98.185,98.185,2
20120301|2011-07-12 06:00,12,98.33,98.33,98.33,98.33,12
20120301|2011-07-12 07:30,12,98.24,98.24,98.24,98.24,2
20120301|2011-07-13 01:00,13,98.295,98.295,98.295,98.295,1
20120301|2011-07-15 02:00,15,98.335,98.335,98.335,98.335,4
20120301|2011-07-15 09:30,15,98.32,98.32,98.32,98.32,806
20120301|2011-07-19 02:00,19,98.315,98.315,98.315,98.315,11
20120301|2011-07-20 04:00,20,98.29,98.29,98.29,98.29,130
20120301|2011-07-20 04:30,20,98.275,98.275,98.275,98.275,100
20120301|2011-07-20 06:30,20,98.28,98.28,98.28,98.28,11
20120301|2011-07-20 07:00,20,98.28,98.28,98.28,98.28,100
20120301|2011-07-20 07:30,20,98.285,98.29,98.285,98.29,131
20120301|2011-07-21 03:00,21,98.27,98.27,98.27,98.27,2
20120301|2011-07-22 04:30,22,98.16,98.16,98.16,98.16,2
20120301|2011-07-25 06:30,25,98.2,98.2,98.2,98.2,2
20120301|2011-07-26 03:00,26,98.205,98.205,98.205,98.205,350
20120301|2011-07-26 04:00,26,98.23,98.23,98.23,98.23,9
20120301|2011-07-26 04:30,26,98.225,98.225,98.225,98.225,9
20120301|2011-07-27 09:30,27,98.265,98.265,98.265,98.265,20
20120301|2011-07-29 07:30,29,98.33,98.33,98.33,98.33,10
20120301|2011-08-04 05:30,4,98.435,98.435,98.435,98.435,4
20120301|2011-08-05 08:30,5,98.71,98.71,98.71,98.71,10
20120301|2011-08-08 08:30,8,98.805,98.805,98.805,98.805,2
20120301|2011-08-09 03:00,9,98.875,98.875,98.875,98.875,3
20120301|2011-08-10 08:30,10,98.955,98.955,98.955,98.955,32
20120301|2011-08-10 09:00,10,98.97,98.995,98.97,98.995,101
20120301|2011-08-11 04:00,11,98.99,98.99,98.98,98.98,18
20120301|2011-08-11 04:30,11,98.965,98.97,98.965,98.97,32
20120301|2011-08-11 09:30,11,98.925,98.925,98.905,98.905,2
20120301|2011-08-12 05:30,12,98.865,98.865,98.865,98.865,4
20120301|2011-08-12 06:00,12,98.825,98.825,98.825,98.825,1
20120301|2011-08-12 08:00,12,98.855,98.855,98.855,98.855,1
20120301|2011-08-15 04:00,15,98.785,98.785,98.785,98.785,2
20120301|2011-08-15 08:30,15,98.825,98.825,98.825,98.825,10
20120301|2011-08-15 09:30,15,98.81,98.81,98.81,98.81,1
20120301|2011-08-16 03:00,16,98.81,98.81,98.81,98.81,1
20120301|2011-08-17 08:00,17,98.83,98.83,98.83,98.83,4
20120301|2011-08-18 08:00,18,98.95,98.95,98.95,98.95,7
20120301|2011-08-19 02:30,19,99,99,99,99,2
20120301|2011-08-19 07:30,19,98.945,98.945,98.945,98.945,1
20120301|2011-08-19 09:00,19,98.93,98.93,98.93,98.93,1
20120301|2011-08-22 06:30,22,98.885,98.885,98.885,98.885,2
20120301|2011-08-22 10:00,22,98.89,98.89,98.89,98.89,2
20120301|2011-08-23 07:30,23,98.855,98.855,98.855,98.855,1
20120301|2011-08-24 05:00,24,98.835,98.835,98.835,98.835,8
20120301|2011-08-24 06:00,24,98.84,98.84,98.84,98.84,16
20120301|2011-08-24 08:00,24,98.835,98.835,98.835,98.835,10
20120301|2011-08-24 09:00,24,98.79,98.79,98.79,98.79,15
20120301|2011-08-25 06:30,25,98.775,98.775,98.775,98.775,1
20120301|2011-08-26 07:00,26,98.845,98.845,98.845,98.845,24
20120301|2011-08-26 08:00,26,98.845,98.845,98.845,98.845,16
20120301|2011-08-26 09:00,26,98.855,98.855,98.855,98.855,18
20120301|2011-08-29 03:00,29,98.82,98.82,98.82,98.82,42
20120301|2011-08-29 03:30,29,98.815,98.815,98.815,98.815,2
20120301|2011-08-29 08:30,29,98.745,98.745,98.745,98.745,1
20120301|2011-08-30 02:00,30,98.79,98.79,98.79,98.79,6
20120301|2011-08-31 03:30,31,98.79,98.79,98.79,98.79,4
20120301|2011-08-31 09:30,31,98.795,98.795,98.795,98.795,5
20120301|2011-08-31 11:30,31,98.77,98.77,98.77,98.77,1
20120301|2011-09-01 01:30,1,98.78,98.78,98.78,98.78,2
20120301|2011-09-02 06:00,2,98.905,98.905,98.905,98.905,25
20120301|2011-09-05 03:00,5,98.95,98.95,98.95,98.95,4
20120301|2011-09-05 03:30,5,98.95,98.95,98.95,98.95,20
20120301|2011-09-05 07:00,5,98.96,98.96,98.96,98.96,150
20120301|2011-09-05 08:00,5,98.955,98.955,98.955,98.955,100
20120301|2011-09-06 02:00,6,98.92,98.92,98.92,98.92,160
20120301|2011-09-06 04:30,6,98.92,98.92,98.92,98.92,20
20120301|2011-09-06 08:30,6,98.94,98.94,98.94,98.94,49
20120301|2011-09-07 02:30,7,98.92,98.92,98.92,98.92,89
20120301|2011-09-07 04:00,7,98.91,98.91,98.91,98.91,70
20120301|2011-09-09 07:30,9,99.005,99.005,99.005,99.005,23
20120301|2011-09-12 08:00,12,99.005,99.005,99,99,300
20120301|2011-09-12 08:30,12,98.995,98.995,98.995,98.995,100
20120301|2011-09-12 09:30,12,98.98,98.98,98.98,98.98,89
20120301|2011-09-13 03:00,13,99,99,99,99,6
20120301|2011-09-13 09:00,13,98.905,98.905,98.905,98.905,7
20120301|2011-09-14 03:00,14,98.875,98.875,98.87,98.87,106
20120301|2011-09-14 09:00,14,98.81,98.81,98.81,98.81,20
20120301|2011-09-15 02:30,15,98.78,98.78,98.78,98.78,40
20120301|2011-09-15 03:00,15,98.78,98.78,98.78,98.78,3
20120301|2011-09-15 04:00,15,98.77,98.77,98.77,98.77,500
20120301|2011-09-15 09:00,15,98.78,98.78,98.78,98.78,300
20120301|2011-09-16 02:00,16,98.805,98.805,98.805,98.805,150
20120301|2011-09-19 08:00,19,98.925,98.925,98.925,98.925,140
20120301|2011-09-19 09:30,19,98.915,98.915,98.915,98.915,100
20120301|2011-09-21 07:30,21,98.93,98.93,98.93,98.93,22
20120301|2011-09-27 01:30,27,98.955,98.955,98.955,98.955,3
20120301|2011-09-28 07:00,28,98.83,98.83,98.83,98.83,3
20120301|2011-09-29 02:00,29,98.84,98.84,98.84,98.84,6
20120301|2011-09-29 04:30,29,98.835,98.835,98.835,98.835,8
20120301|2011-09-30 02:00,30,98.85,98.85,98.85,98.85,2
20120301|2011-09-30 04:00,30,98.825,98.825,98.825,98.825,31
20120301|2011-10-03 05:30,3,98.87,98.87,98.87,98.87,1
20120301|2011-10-04 03:00,4,98.905,98.905,98.905,98.905,1
20120301|2011-10-05 03:30,5,98.895,98.895,98.895,98.895,200
20120301|2011-10-05 04:00,5,98.9,98.9,98.9,98.9,50
20120301|2011-10-05 05:00,5,98.89,98.89,98.89,98.89,100
20120301|2011-10-06 01:00,6,98.9,98.9,98.9,98.9,2
20120301|2011-10-06 02:30,6,98.915,98.915,98.915,98.915,4
20120301|2011-10-07 07:30,7,98.745,98.745,98.745,98.745,4
20120301|2011-10-07 08:30,7,98.76,98.76,98.76,98.76,2
20120301|2011-10-07 09:00,7,98.745,98.745,98.745,98.745,4
20120301|2011-10-07 10:00,7,98.76,98.76,98.76,98.76,2
20120301|2011-10-11 08:00,11,98.775,98.775,98.775,98.775,10
20120301|2011-10-12 09:30,12,98.74,98.74,98.74,98.74,7
20120301|2011-10-13 04:30,13,98.75,98.75,98.75,98.75,40
20120301|2011-10-13 08:30,13,98.76,98.76,98.76,98.76,5
20120301|2011-10-18 01:30,18,98.825,98.825,98.825,98.825,1
20120301|2011-10-19 08:00,19,98.765,98.765,98.765,98.765,50
20120301|2011-10-20 01:00,20,98.79,98.79,98.79,98.79,2
20120301|2011-10-20 07:30,20,98.745,98.745,98.745,98.745,200
20120301|2011-10-25 08:00,25,98.75,98.75,98.75,98.75,200
20120301|2011-10-25 08:30,25,98.765,98.765,98.765,98.765,15
20120301|2011-10-25 10:30,25,98.785,98.785,98.785,98.785,1
20120301|2011-10-27 01:30,27,98.8,98.8,98.8,98.8,2
20120301|2011-10-27 08:00,27,98.76,98.76,98.76,98.76,16
20120301|2011-10-28 02:00,28,98.77,98.77,98.765,98.765,202
20120301|2011-10-28 03:00,28,98.735,98.735,98.735,98.735,84
20120301|2011-10-28 03:30,28,98.745,98.745,98.745,98.745,50
20120301|2011-10-28 10:00,28,98.78,98.78,98.78,98.78,100
20120301|2011-10-31 03:30,31,98.815,98.815,98.815,98.815,16
20120301|2011-10-31 06:00,31,98.8,98.8,98.8,98.8,8
20120301|2011-11-02 04:30,2,98.89,98.89,98.89,98.89,14
20120301|2011-11-02 05:00,2,98.88,98.88,98.88,98.88,4
20120301|2011-11-04 03:30,4,98.93,98.94,98.93,98.94,200
20120301|2011-11-08 01:00,8,98.885,98.885,98.885,98.885,2
20120301|2011-11-08 02:00,8,98.895,98.895,98.895,98.895,1
20120301|2011-11-08 03:00,8,98.89,98.89,98.89,98.89,23
20120301|2011-11-08 04:30,8,98.88,98.88,98.88,98.88,8
20120301|2011-11-08 05:30,8,98.86,98.86,98.86,98.86,25
20120301|2011-11-09 03:00,9,98.855,98.855,98.855,98.855,2
20120301|2011-11-09 05:00,9,98.86,98.86,98.86,98.86,2
20120301|2011-11-10 02:30,10,98.87,98.87,98.87,98.87,4
20120301|2011-11-10 05:00,10,98.875,98.875,98.875,98.875,4
20120301|2011-11-11 08:00,11,98.865,98.865,98.865,98.865,70
20120301|2011-11-15 03:30,15,98.93,98.93,98.93,98.93,4
20120301|2011-11-16 09:00,16,98.89,98.89,98.89,98.89,14
20120301|2011-11-16 09:30,16,98.885,98.885,98.885,98.885,25
20120301|2011-11-17 02:00,17,98.84,98.84,98.84,98.84,2
20120301|2011-11-17 04:30,17,98.79,98.79,98.79,98.79,1
20120301|2011-11-17 05:30,17,98.795,98.795,98.795,98.795,100
20120301|2011-11-17 07:00,17,98.795,98.795,98.775,98.775,73
20120301|2011-11-17 07:30,17,98.755,98.755,98.755,98.755,1
20120301|2011-11-17 08:00,17,98.755,98.76,98.755,98.76,150
20120301|2011-11-17 09:00,17,98.77,98.77,98.77,98.77,1
20120301|2011-11-17 17:00,17,98.77,98.77,98.77,98.77,2
20120301|2011-11-18 01:00,18,98.7,98.7,98.7,98.7,2
20120301|2011-11-18 01:30,18,98.7,98.7,98.7,98.7,1
20120301|2011-11-18 03:30,18,98.755,98.755,98.755,98.755,1
20120301|2011-11-18 07:00,18,98.76,98.76,98.76,98.76,1
20120301|2011-11-21 02:30,21,98.785,98.795,98.785,98.795,9
20120301|2011-11-21 09:00,21,98.775,98.775,98.775,98.775,1
20120301|2011-11-21 10:00,21,98.78,98.78,98.78,98.78,7
20120301|2011-11-22 07:30,22,98.78,98.78,98.78,98.78,50
20120301|2011-11-22 11:30,22,98.785,98.785,98.785,98.785,65
20120301|2011-11-30 02:00,30,98.91,98.91,98.91,98.91,50
20120301|2011-11-30 06:00,30,98.945,98.945,98.94,98.94,14
20120301|2011-11-30 08:00,30,98.98,98.98,98.98,98.98,50
20120301|2011-11-30 08:30,30,98.995,98.995,98.995,98.995,50
20120301|2011-11-30 09:00,30,99.01,99.01,99.01,99.01,100
20120301|2011-12-01 02:00,1,98.99,98.99,98.99,98.99,70
20120301|2011-12-01 02:30,1,99,99,99,99,200
20120301|2011-12-01 04:30,1,98.945,98.945,98.945,98.945,2
20120301|2011-12-01 07:30,1,98.935,98.955,98.935,98.95,57
20120301|2011-12-01 08:30,1,98.955,98.955,98.955,98.955,1
20120301|2011-12-02 04:00,2,98.94,98.94,98.94,98.94,923
20120301|2011-12-02 06:30,2,98.95,98.95,98.95,98.95,2
20120301|2011-12-02 09:00,2,98.94,98.94,98.94,98.94,25
20120301|2011-12-05 01:30,5,98.915,98.915,98.915,98.915,2
20120301|2011-12-05 04:30,5,98.9,98.9,98.9,98.9,1
20120301|2011-12-05 06:00,5,98.9,98.9,98.9,98.9,100
20120301|2011-12-05 08:00,5,98.91,98.91,98.91,98.91,5
20120301|2011-12-06 05:30,6,98.915,98.915,98.915,98.915,100
20120301|2011-12-07 01:30,7,98.915,98.915,98.915,98.915,100
20120301|2011-12-07 02:00,7,98.95,98.95,98.95,98.95,2
20120301|2011-12-07 03:00,7,98.94,98.94,98.94,98.94,35
20120301|2011-12-07 04:00,7,98.95,98.95,98.95,98.95,1
20120301|2011-12-07 07:00,7,98.965,98.965,98.965,98.965,5
20120301|2011-12-07 10:30,7,98.96,98.96,98.96,98.96,7
20120301|2011-12-08 06:30,8,98.945,98.945,98.945,98.945,850
20120301|2011-12-08 07:00,8,98.95,98.95,98.95,98.95,150
20120301|2011-12-08 08:00,8,98.945,98.945,98.945,98.945,200
20120301|2011-12-09 04:00,9,98.835,98.835,98.835,98.835,942
20120301|2011-12-09 05:00,9,98.835,98.85,98.835,98.85,17
20120301|2011-12-09 06:30,9,98.845,98.845,98.845,98.845,1
20120301|2011-12-12 09:00,12,98.825,98.825,98.825,98.825,1
20120301|2011-12-13 05:30,13,98.795,98.795,98.795,98.795,1
20120301|2011-12-14 04:30,14,98.795,98.795,98.795,98.795,50
20120301|2011-12-15 02:30,15,98.815,98.82,98.815,98.82,13
20120301|2011-12-15 03:30,15,98.82,98.82,98.82,98.82,4
20120301|2011-12-15 06:30,15,98.83,98.84,98.83,98.84,56
20120301|2011-12-15 10:00,15,98.835,98.835,98.835,98.835,1
20120301|2011-12-16 02:00,16,98.845,98.845,98.845,98.845,2
20120301|2011-12-16 03:00,16,98.85,98.85,98.85,98.85,1
20120301|2011-12-16 04:30,16,98.86,98.86,98.86,98.86,4
20120301|2011-12-16 05:30,16,98.87,98.875,98.87,98.875,5
20120301|2011-12-16 07:30,16,98.875,98.875,98.875,98.875,200
20120301|2011-12-19 08:00,19,98.85,98.855,98.85,98.855,41
20120301|2011-12-19 10:30,19,98.86,98.86,98.86,98.86,10
20120301|2011-12-20 05:30,20,98.86,98.86,98.86,98.86,80
20120301|2011-12-20 08:00,20,98.865,98.865,98.865,98.865,1
20120301|2011-12-22 04:00,22,98.83,98.83,98.83,98.83,300
20120301|2011-12-22 04:30,22,98.835,98.835,98.835,98.835,50
20120301|2011-12-22 11:30,22,98.825,98.825,98.825,98.825,1
20120301|2011-12-22 15:00,22,98.825,98.825,98.825,98.825,1
20120301|2011-12-22 15:30,22,98.825,98.825,98.825,98.825,1
20120301|2011-12-22 16:00,22,98.825,98.825,98.825,98.825,1
20120301|2011-12-23 04:00,23,98.83,98.83,98.83,98.83,115
20120301|2011-12-23 08:00,23,98.835,98.835,98.835,98.835,50
20120301|2012-01-03 05:30,3,98.915,98.915,98.915,98.915,38
20120301|2012-01-03 06:30,3,98.915,98.915,98.915,98.915,1
20120301|2012-01-03 10:00,3,98.92,98.92,98.92,98.92,8
20120301|2012-01-05 10:30,5,98.975,98.975,98.975,98.975,5
20120301|2012-01-11 02:00,11,98.955,98.955,98.955,98.955,200
20120301|2012-01-13 01:30,13,99.03,99.03,99.03,99.03,200
20120301|2012-01-17 04:00,17,99.045,99.045,99.045,99.045,200
20120301|2012-01-17 05:00,17,99.045,99.045,99.045,99.045,10
20120301|2012-01-17 10:30,17,99.03,99.03,99.03,99.03,50
20120301|2012-01-19 19:30,20,99.03,99.03,99.03,99.03,100
20120301|2012-01-20 06:30,20,99.065,99.065,99.065,99.065,150
20120301|2012-01-20 13:30,20,99.065,99.065,99.065,99.065,100
20120301|2012-01-20 16:30,20,99.065,99.065,99.065,99.065,100
20120301|2012-01-24 09:00,24,99.1,99.1,99.1,99.1,90
20120301|2012-01-24 09:30,24,99.1,99.1,99.1,99.1,68
20120301|2012-01-25 02:30,25,99.11,99.11,99.11,99.11,18
20120301|2012-01-25 07:00,25,99.09,99.09,99.09,99.09,30
20120301|2012-01-27 07:00,27,99.05,99.05,99.05,99.05,346
20120301|2012-01-27 07:30,27,99.05,99.05,99.05,99.05,100
20120301|2012-02-01 04:00,1,99.145,99.145,99.145,99.145,400
20120301|2012-02-01 04:30,1,99.145,99.15,99.145,99.15,205
20120301|2012-02-01 05:00,1,99.145,99.145,99.145,99.145,100
20120301|2012-02-01 05:30,1,99.14,99.14,99.14,99.14,50
20120301|2012-02-02 07:00,2,99.14,99.14,99.14,99.14,100
20120301|2012-02-03 05:00,3,99.1,99.1,99.1,99.1,14
20120301|2012-02-03 09:30,3,99.1,99.1,99.1,99.1,100
20120301|2012-02-03 10:00,3,99.1,99.1,99.1,99.1,100
20120301|2012-02-03 10:30,3,99.1,99.1,99.1,99.1,100
20120301|2012-02-07 04:30,7,99.115,99.115,99.115,99.115,150
20120301|2012-02-07 05:00,7,99.11,99.11,99.11,99.11,50
20120301|2012-02-08 01:30,8,99.12,99.12,99.12,99.12,4
20120301|2012-02-08 03:00,8,99.11,99.11,99.11,99.11,52
20120301|2012-02-09 01:00,9,99.11,99.11,99.11,99.11,8
20120301|2012-02-09 09:30,9,99.1,99.1,99.1,99.1,20
20120301|2012-02-09 12:00,9,99.1,99.1,99.1,99.1,20
20120301|2012-02-09 18:30,10,99.1,99.1,99.1,99.1,20
20120301|2012-02-09 21:00,10,99.1,99.1,99.1,99.1,20
20120301|2012-02-10 05:30,10,99.09,99.09,99.09,99.09,20
20120301|2012-02-10 10:00,10,99.09,99.09,99.09,99.09,20
20120301|2012-02-10 10:30,10,99.09,99.09,99.09,99.09,20
20120301|2012-02-10 12:00,10,99.09,99.09,99.09,99.09,10
20120301|2012-02-10 14:00,10,99.09,99.09,99.09,99.09,20
20120301|2012-02-16 01:00,16,99.075,99.075,99.075,99.075,12
20120301|2012-02-16 15:00,16,99.075,99.075,99.075,99.075,12
20120301|2012-02-17 16:30,17,99.075,99.075,99.075,99.075,12
20120301|2012-02-23 05:30,23,99.08,99.08,99.08,99.08,300
20120301|2012-02-23 08:30,23,99.08,99.08,99.08,99.08,100
20120301|2012-02-23 09:00,23,99.08,99.08,99.08,99.08,1
20120301|2012-02-23 09:30,23,99.075,99.075,99.075,99.075,7
20120301|2012-02-24 05:30,24,99.095,99.095,99.095,99.095,50
20120301|2012-02-27 09:00,27,99.12,99.12,99.12,99.12,100
20120301|2012-02-28 03:00,28,99.125,99.125,99.125,99.125,1
20120301|2012-02-29 08:30,29,99.14,99.14,99.14,99.14,17
20120301|2012-02-29 09:00,29,99.14,99.14,99.14,99.14,12
20120301|2012-03-02 09:00,2,99.195,99.195,99.195,99.195,999
20120301|2012-03-05 08:30,5,99.18,99.18,99.18,99.18,20
20120301|2012-03-05 09:30,5,99.175,99.175,99.175,99.175,90
20120301|2012-03-05 11:00,5,99.175,99.175,99.175,99.175,180
20120301|2012-03-05 11:30,5,99.175,99.175,99.175,99.175,2
20120301|2012-03-06 02:00,6,99.18,99.18,99.18,99.18,400
20120301|2012-03-06 02:30,6,99.175,99.175,99.175,99.175,5
20120301|2012-03-06 05:00,6,99.185,99.185,99.185,99.185,50
20120301|2012-03-06 09:30,6,99.175,99.18,99.175,99.18,70
20120301|2012-03-07 03:30,7,99.175,99.175,99.175,99.175,300
20120301|2012-03-07 17:00,7,99.175,99.175,99.175,99.175,100
20120301|2012-03-08 05:30,8,99.155,99.155,99.155,99.155,12
20120301|2012-03-08 09:00,8,99.16,99.16,99.16,99.16,100
20120301|2012-03-08 20:30,9,99.16,99.16,99.16,99.16,100
20120301|2012-03-09 04:00,9,99.155,99.155,99.155,99.155,70
20120301|2012-03-12 07:00,12,99.16,99.16,99.16,99.16,1
20120301|2012-03-15 03:30,15,99.145,99.145,99.145,99.145,642
20120301|2012-03-15 07:00,15,99.15,99.15,99.15,99.15,10
20120301|2012-03-16 03:00,16,99.155,99.155,99.155,99.155,50
20120301|2012-03-19 04:00,19,99.15,99.15,99.15,99.15,5
20120601|2011-05-26 04:30,26,97.835,97.835,97.835,97.835,4
20120601|2011-05-26 05:00,26,97.835,97.835,97.835,97.835,2
20120601|2011-05-26 07:30,26,97.86,97.875,97.86,97.875,170
20120601|2011-05-26 08:30,26,97.895,97.895,97.895,97.895,1
20120601|2011-05-27 03:30,27,97.93,97.96,97.93,97.96,5
20120601|2011-05-27 05:30,27,97.95,97.95,97.95,97.95,7
20120601|2011-05-31 09:00,31,97.915,97.915,97.915,97.915,3
20120601|2011-06-01 08:00,1,97.915,97.915,97.915,97.915,5
20120601|2011-06-02 07:30,2,97.9,97.9,97.9,97.9,3
20120601|2011-06-03 03:30,3,97.875,97.875,97.875,97.875,1
20120601|2011-06-08 04:00,8,97.835,97.835,97.835,97.835,4
20120601|2011-06-08 08:30,8,97.85,97.85,97.85,97.85,15
20120601|2011-06-08 09:00,8,97.86,97.86,97.86,97.86,15
20120601|2011-06-10 03:30,10,97.98,97.98,97.98,97.98,4
20120601|2011-06-10 05:00,10,97.975,97.975,97.975,97.975,1
20120601|2011-06-10 06:30,10,97.96,97.96,97.955,97.955,70
20120601|2011-06-14 02:30,14,98.01,98.015,98.01,98.015,10
20120601|2011-06-16 02:30,16,98.085,98.085,98.085,98.085,2
20120601|2011-06-16 08:00,16,98.08,98.08,98.08,98.08,100
20120601|2011-06-16 09:30,16,98.095,98.095,98.095,98.095,2
20120601|2011-06-17 04:00,17,98.075,98.075,98.075,98.075,100
20120601|2011-06-24 02:30,24,98.14,98.14,98.14,98.14,2
20120601|2011-06-27 09:30,27,98.13,98.13,98.13,98.13,1
20120601|2011-06-29 02:00,29,98.035,98.035,98.035,98.035,1
20120601|2011-06-30 01:30,30,98.005,98.005,98.005,98.005,1
20120601|2011-07-04 01:30,4,97.93,97.93,97.93,97.93,2
20120601|2011-07-07 09:30,7,97.915,97.915,97.915,97.915,13
20120601|2011-07-08 01:30,8,97.91,97.91,97.91,97.91,1
20120601|2011-07-11 04:30,11,98.095,98.095,98.095,98.095,100
20120601|2011-07-11 06:30,11,98.125,98.125,98.125,98.125,1
20120601|2011-07-11 08:30,11,98.16,98.16,98.155,98.155,100
20120601|2011-07-12 02:00,12,98.29,98.29,98.29,98.29,100
20120601|2011-07-12 04:00,12,98.285,98.285,98.285,98.285,50
20120601|2011-07-12 04:30,12,98.305,98.305,98.305,98.305,2
20120601|2011-07-12 05:00,12,98.29,98.29,98.28,98.28,200
20120601|2011-07-12 06:00,12,98.305,98.305,98.305,98.305,4
20120601|2011-07-12 08:00,12,98.245,98.245,98.245,98.245,1
20120601|2011-07-15 02:00,15,98.32,98.32,98.32,98.32,2
20120601|2011-07-19 02:00,19,98.285,98.285,98.285,98.285,11
20120601|2011-07-20 03:30,20,98.265,98.265,98.265,98.265,80
20120601|2011-07-20 08:30,20,98.265,98.265,98.265,98.265,11
20120601|2011-07-21 03:00,21,98.235,98.235,98.235,98.235,2
20120601|2011-07-22 04:30,22,98.11,98.11,98.11,98.11,2
20120601|2011-07-25 06:30,25,98.17,98.17,98.17,98.17,2
20120601|2011-07-26 04:00,26,98.2,98.2,98.2,98.2,5
20120601|2011-07-27 09:30,27,98.245,98.245,98.245,98.245,10
20120601|2011-07-29 07:30,29,98.31,98.31,98.31,98.31,10
20120601|2011-08-04 05:30,4,98.435,98.44,98.435,98.44,9
20120601|2011-08-05 07:30,5,98.72,98.72,98.72,98.72,10
20120601|2011-08-08 08:30,8,98.805,98.805,98.805,98.805,1
20120601|2011-08-09 04:00,9,98.88,98.88,98.88,98.88,3
20120601|2011-08-09 05:00,9,98.86,98.86,98.86,98.86,22
20120601|2011-08-09 07:00,9,98.85,98.85,98.85,98.85,10
20120601|2011-08-09 07:30,9,98.86,98.86,98.855,98.855,20
20120601|2011-08-09 08:30,9,98.85,98.85,98.85,98.85,14
20120601|2011-08-10 04:30,10,98.85,98.85,98.85,98.85,20
20120601|2011-08-10 07:30,10,98.92,98.92,98.92,98.92,50
20120601|2011-08-10 08:30,10,98.975,98.995,98.975,98.995,8
20120601|2011-08-10 09:00,10,98.99,98.99,98.99,98.99,49
20120601|2011-08-11 02:00,11,99.04,99.04,99.04,99.04,4
20120601|2011-08-11 04:00,11,99.01,99.01,99,99,10
20120601|2011-08-11 04:30,11,98.985,98.985,98.985,98.985,15
20120601|2011-08-11 06:00,11,98.98,98.98,98.98,98.98,34
20120601|2011-08-12 05:30,12,98.895,98.895,98.895,98.895,2
20120601|2011-08-15 08:30,15,98.875,98.875,98.875,98.875,10
20120601|2011-08-17 08:00,17,98.86,98.86,98.86,98.86,4
20120601|2011-08-18 09:00,18,99.05,99.05,99.05,99.05,30
20120601|2011-08-22 10:00,22,98.92,98.92,98.92,98.92,5
20120601|2011-08-23 07:00,23,98.895,98.895,98.895,98.895,200
20120601|2011-08-23 08:30,23,98.905,98.905,98.905,98.905,100
20120601|2011-08-24 05:00,24,98.885,98.885,98.885,98.885,22
20120601|2011-08-24 06:00,24,98.885,98.885,98.885,98.885,16
20120601|2011-08-25 08:00,25,98.825,98.825,98.825,98.825,1
20120601|2011-08-26 02:00,26,98.855,98.855,98.855,98.855,20
20120601|2011-08-26 06:30,26,98.875,98.875,98.875,98.875,2
20120601|2011-08-26 07:00,26,98.885,98.885,98.885,98.885,7
20120601|2011-08-26 08:00,26,98.885,98.885,98.885,98.885,16
20120601|2011-08-26 09:00,26,98.89,98.89,98.89,98.89,2
20120601|2011-08-30 02:00,30,98.815,98.815,98.815,98.815,6
20120601|2011-08-31 03:30,31,98.825,98.825,98.825,98.825,2
20120601|2011-08-31 09:30,31,98.835,98.835,98.835,98.835,4
20120601|2011-09-01 01:30,1,98.81,98.81,98.81,98.81,2
20120601|2011-09-05 01:30,5,99.005,99.005,99.005,99.005,4
20120601|2011-09-05 03:00,5,98.99,98.99,98.99,98.99,2
20120601|2011-09-05 03:30,5,98.99,98.99,98.99,98.99,5
20120601|2011-09-06 04:30,6,98.97,98.97,98.97,98.97,19
20120601|2011-09-07 02:30,7,98.96,98.96,98.96,98.96,84
20120601|2011-09-09 07:30,9,99.025,99.025,99.025,99.025,24
20120601|2011-09-12 09:30,12,98.985,98.985,98.985,98.985,89
20120601|2011-09-13 03:00,13,99.025,99.025,99.025,99.025,4
20120601|2011-09-13 08:30,13,98.93,98.93,98.93,98.93,3
20120601|2011-09-14 02:30,14,98.89,98.89,98.89,98.89,2
20120601|2011-09-14 03:00,14,98.9,98.9,98.9,98.9,35
20120601|2011-09-14 06:00,14,98.88,98.88,98.88,98.88,100
20120601|2011-09-15 02:30,15,98.81,98.81,98.81,98.81,4
20120601|2011-09-15 03:30,15,98.8,98.8,98.8,98.8,1
20120601|2011-09-15 04:00,15,98.8,98.8,98.8,98.8,1
20120601|2011-09-15 09:30,15,98.805,98.805,98.805,98.805,15
20120601|2011-09-19 07:00,19,98.96,98.96,98.96,98.96,40
20120601|2011-09-19 08:00,19,98.965,98.965,98.965,98.965,55
20120601|2011-09-20 08:30,20,98.96,98.96,98.96,98.96,100
20120601|2011-09-21 07:30,21,98.96,98.96,98.96,98.96,48
20120601|2011-09-21 09:30,21,98.96,98.96,98.96,98.96,1
20120601|2011-09-23 04:30,23,99.04,99.04,99.04,99.04,100
20120601|2011-09-23 06:30,23,99.055,99.055,99.055,99.055,15
20120601|2011-09-27 08:30,27,98.905,98.905,98.905,98.905,35
20120601|2011-09-28 07:00,28,98.855,98.855,98.855,98.855,3
20120601|2011-09-29 04:30,29,98.865,98.865,98.865,98.865,5
20120601|2011-09-30 02:00,30,98.875,98.875,98.875,98.875,2
20120601|2011-09-30 03:30,30,98.85,98.85,98.85,98.85,3
20120601|2011-10-03 05:30,3,98.915,98.915,98.915,98.915,1
20120601|2011-10-04 03:00,4,98.97,98.97,98.97,98.97,1
20120601|2011-10-06 01:00,6,98.95,98.95,98.95,98.95,2
20120601|2011-10-06 02:30,6,98.965,98.965,98.965,98.965,4
20120601|2011-10-06 06:00,6,98.99,98.99,98.99,98.99,1
20120601|2011-10-12 05:00,12,98.78,98.78,98.78,98.78,14
20120601|2011-10-12 09:00,12,98.775,98.775,98.775,98.775,5
20120601|2011-10-13 02:30,13,98.74,98.74,98.74,98.74,2
20120601|2011-10-13 05:30,13,98.79,98.79,98.79,98.79,1
20120601|2011-10-13 08:30,13,98.81,98.81,98.81,98.81,50
20120601|2011-10-14 03:30,14,98.775,98.775,98.775,98.775,50
20120601|2011-10-24 07:30,24,98.83,98.84,98.83,98.84,3
20120601|2011-10-25 09:00,25,98.82,98.82,98.82,98.82,100
20120601|2011-10-26 04:30,26,98.86,98.86,98.86,98.86,1
20120601|2011-10-27 08:00,27,98.85,98.85,98.81,98.81,202
20120601|2011-10-28 03:30,28,98.78,98.78,98.78,98.78,65
20120601|2011-10-31 03:30,31,98.865,98.865,98.865,98.865,16
20120601|2011-10-31 05:00,31,98.86,98.86,98.86,98.86,8
20120601|2011-11-02 04:30,2,98.95,98.95,98.95,98.95,14
20120601|2011-11-02 05:00,2,98.94,98.94,98.94,98.94,4
20120601|2011-11-04 08:00,4,98.985,98.985,98.985,98.985,50
20120601|2011-11-07 02:00,7,98.96,98.96,98.96,98.96,75
20120601|2011-11-07 16:30,7,98.96,98.96,98.96,98.96,75
20120601|2011-11-07 17:00,7,98.96,98.96,98.96,98.96,50
20120601|2011-11-08 04:00,8,98.935,98.935,98.935,98.935,32
20120601|2011-11-08 04:30,8,98.93,98.93,98.93,98.93,14
20120601|2011-11-08 06:30,8,98.91,98.91,98.91,98.91,8
20120601|2011-11-09 05:00,9,98.91,98.93,98.91,98.93,10
20120601|2011-11-10 02:30,10,98.935,98.935,98.935,98.935,4
20120601|2011-11-10 05:00,10,98.93,98.93,98.93,98.93,5
20120601|2011-11-11 08:00,11,98.92,98.92,98.92,98.92,30
20120601|2011-11-15 03:30,15,98.985,98.985,98.985,98.985,4
20120601|2011-11-16 07:30,16,98.945,98.945,98.945,98.945,14
20120601|2011-11-16 09:00,16,98.94,98.94,98.94,98.94,22
20120601|2011-11-17 04:00,17,98.86,98.86,98.86,98.86,2
20120601|2011-11-17 06:30,17,98.81,98.81,98.81,98.81,1
20120601|2011-11-17 07:00,17,98.845,98.845,98.845,98.845,20
20120601|2011-11-17 08:00,17,98.825,98.825,98.825,98.825,3
20120601|2011-11-17 17:00,17,98.825,98.825,98.825,98.825,6
20120601|2011-11-21 09:00,21,98.81,98.81,98.81,98.81,1
20120601|2011-11-22 03:00,22,98.825,98.825,98.825,98.825,300
20120601|2011-11-22 07:00,22,98.825,98.825,98.825,98.825,200
20120601|2011-11-22 08:00,22,98.83,98.83,98.83,98.83,24
20120601|2011-11-23 06:30,23,98.815,98.815,98.815,98.815,200
20120601|2011-11-23 08:00,23,98.79,98.79,98.79,98.79,2
20120601|2011-11-24 04:30,24,98.79,98.795,98.79,98.795,300
20120601|2011-12-01 04:30,1,98.985,98.985,98.985,98.985,270
20120601|2011-12-01 07:30,1,98.985,98.985,98.985,98.985,2
20120601|2011-12-05 08:00,5,98.97,98.97,98.97,98.97,5
20120601|2011-12-07 07:00,7,99.025,99.025,99.025,99.025,5
20120601|2011-12-08 03:30,8,99.025,99.025,99.025,99.025,5
20120601|2011-12-14 04:30,14,98.93,98.93,98.93,98.93,50
20120601|2011-12-15 06:30,15,98.955,98.955,98.955,98.955,55
20120601|2011-12-16 07:30,16,98.995,98.995,98.995,98.995,110
20120601|2011-12-19 04:00,19,98.99,98.99,98.99,98.99,300
20120601|2011-12-19 08:00,19,98.99,98.99,98.99,98.99,40
20120601|2011-12-19 10:30,19,98.98,98.98,98.98,98.98,10
20120601|2011-12-20 04:00,20,98.975,98.975,98.975,98.975,24
20120601|2011-12-20 05:30,20,98.98,98.98,98.98,98.98,20
20120601|2011-12-21 07:00,21,98.96,98.96,98.96,98.96,2
20120601|2011-12-21 08:00,21,98.965,98.965,98.965,98.965,100
20120601|2011-12-22 04:00,22,98.925,98.925,98.925,98.925,200
20120601|2011-12-22 15:00,22,98.925,98.925,98.925,98.925,100
20120601|2011-12-22 15:30,22,98.925,98.925,98.925,98.925,100
20120601|2011-12-22 16:00,22,98.925,98.925,98.925,98.925,100
20120601|2012-01-05 11:30,5,99.08,99.08,99.08,99.08,5
20120601|2012-01-06 05:00,6,99.06,99.06,99.06,99.06,50
20120601|2012-01-11 02:00,11,99.055,99.055,99.055,99.055,600
20120601|2012-01-11 08:30,11,99.09,99.09,99.09,99.09,50
20120601|2012-01-13 01:30,13,99.14,99.14,99.14,99.14,450
20120601|2012-01-13 08:00,13,99.185,99.185,99.18,99.18,200
20120601|2012-01-16 01:00,16,99.21,99.21,99.21,99.21,2
20120601|2012-01-16 10:00,16,99.205,99.205,99.205,99.205,5
20120601|2012-01-17 05:00,17,99.175,99.175,99.175,99.175,10
20120601|2012-01-18 10:00,18,99.15,99.15,99.15,99.15,1
20120601|2012-01-19 19:30,20,99.15,99.15,99.15,99.15,2
20120601|2012-01-20 13:30,20,99.15,99.15,99.15,99.15,2
20120601|2012-01-20 16:30,20,99.15,99.15,99.15,99.15,2
20120601|2012-01-23 10:00,23,99.225,99.225,99.225,99.225,20
20120601|2012-01-24 09:00,24,99.185,99.185,99.185,99.185,90
20120601|2012-01-24 09:30,24,99.18,99.18,99.18,99.18,31
20120601|2012-01-24 10:00,24,99.18,99.18,99.18,99.18,17
20120601|2012-01-25 03:00,25,99.175,99.175,99.175,99.175,8
20120601|2012-01-25 07:00,25,99.175,99.175,99.175,99.175,30
20120601|2012-01-27 03:00,27,99.185,99.185,99.185,99.185,200
20120601|2012-01-27 03:30,27,99.165,99.165,99.165,99.165,100
20120601|2012-01-27 07:00,27,99.14,99.14,99.14,99.14,200
20120601|2012-02-01 09:30,1,99.26,99.26,99.26,99.26,25
20120601|2012-02-02 09:00,2,99.235,99.235,99.235,99.235,300
20120601|2012-02-03 05:00,3,99.21,99.21,99.21,99.21,17
20120601|2012-02-08 03:00,8,99.23,99.23,99.23,99.23,30
20120601|2012-02-08 09:00,8,99.225,99.225,99.225,99.225,5
20120601|2012-02-08 11:30,8,99.22,99.22,99.22,99.22,25
20120601|2012-02-09 10:00,9,99.205,99.205,99.205,99.205,40
20120601|2012-02-09 12:00,9,99.205,99.205,99.205,99.205,20
20120601|2012-02-09 18:30,10,99.205,99.205,99.205,99.205,20
20120601|2012-02-09 21:00,10,99.205,99.205,99.205,99.205,20
20120601|2012-02-10 05:30,10,99.185,99.185,99.185,99.185,10
20120601|2012-02-10 10:00,10,99.185,99.185,99.185,99.185,10
20120601|2012-02-10 10:30,10,99.185,99.185,99.185,99.185,10
20120601|2012-02-10 12:00,10,99.185,99.185,99.185,99.185,5
20120601|2012-02-10 14:00,10,99.185,99.185,99.185,99.185,10
20120601|2012-02-15 05:30,15,99.175,99.175,99.175,99.175,3
20120601|2012-02-16 01:00,16,99.175,99.175,99.175,99.175,1
20120601|2012-02-16 15:00,16,99.175,99.175,99.175,99.175,2
20120601|2012-02-17 16:30,17,99.175,99.175,99.175,99.175,2
20120601|2012-02-22 09:00,22,99.18,99.18,99.18,99.18,15
20120601|2012-02-28 03:00,28,99.265,99.265,99.265,99.265,3
20120601|2012-02-29 08:30,29,99.28,99.28,99.28,99.28,6
20120601|2012-02-29 09:00,29,99.28,99.28,99.28,99.28,10
20120601|2012-03-01 02:30,1,99.28,99.28,99.28,99.28,36
20120601|2012-03-02 01:30,2,99.28,99.28,99.28,99.28,36
20120601|2012-03-05 05:30,5,99.325,99.325,99.325,99.325,200
20120601|2012-03-05 11:00,5,99.325,99.325,99.325,99.325,200
20120601|2012-03-06 04:00,6,99.325,99.325,99.325,99.325,100
20120601|2012-03-06 09:30,6,99.315,99.315,99.315,99.315,1
20120601|2012-03-07 03:00,7,99.31,99.31,99.31,99.31,100
20120601|2012-03-07 03:30,7,99.31,99.31,99.31,99.31,50
20120601|2012-03-07 04:00,7,99.31,99.31,99.31,99.31,50
20120601|2012-03-07 17:00,7,99.31,99.31,99.31,99.31,50
20120601|2012-03-08 02:30,8,99.31,99.31,99.31,99.31,50
20120601|2012-03-08 05:30,8,99.31,99.31,99.31,99.31,6
20120601|2012-03-08 20:30,9,99.31,99.31,99.31,99.31,3
20120601|2012-03-09 07:30,9,99.31,99.31,99.31,99.31,200
20120601|2012-03-09 10:00,9,99.31,99.31,99.31,99.31,1
20120601|2012-03-12 07:00,12,99.295,99.295,99.295,99.295,2
20120601|2012-03-12 11:00,12,99.3,99.3,99.3,99.3,1
20120601|2012-03-12 12:00,12,99.3,99.3,99.3,99.3,1
20120601|2012-03-13 08:00,13,99.31,99.31,99.31,99.31,42
20120601|2012-03-13 16:30,13,99.31,99.31,99.31,99.31,21
20120601|2012-03-14 03:30,14,99.31,99.31,99.31,99.31,21
20120601|2012-03-15 05:00,15,99.29,99.29,99.29,99.29,900
20120601|2012-03-16 08:00,16,99.29,99.29,99.29,99.29,300
20120601|2012-03-20 06:00,20,99.35,99.35,99.35,99.35,150
20120601|2012-03-23 02:00,23,99.35,99.35,99.35,99.35,150
20120601|2012-03-26 01:30,26,99.375,99.375,99.375,99.375,2
20120601|2012-03-27 05:00,27,99.365,99.365,99.365,99.365,101
20120601|2012-03-28 06:00,28,99.35,99.35,99.35,99.35,400
20120601|2012-03-28 06:30,28,99.35,99.35,99.35,99.35,300
20120601|2012-03-28 07:30,28,99.355,99.355,99.355,99.355,7
20120601|2012-03-28 08:00,28,99.355,99.355,99.355,99.355,40
20120601|2012-03-29 03:30,29,99.36,99.36,99.36,99.36,50
20120601|2012-03-29 04:30,29,99.345,99.345,99.345,99.345,100
20120601|2012-03-29 07:30,29,99.345,99.345,99.345,99.345,50
20120601|2012-03-29 10:00,29,99.335,99.335,99.33,99.33,2
20120601|2012-03-30 04:00,30,99.325,99.325,99.325,99.325,2
20120601|2012-03-30 05:00,30,99.325,99.325,99.325,99.325,1
20120601|2012-04-04 04:00,4,99.315,99.315,99.315,99.315,400
20120601|2012-04-04 16:30,4,99.315,99.315,99.315,99.315,200
20120601|2012-04-05 06:30,5,99.315,99.315,99.315,99.315,200
20120601|2012-04-11 04:30,11,99.285,99.285,99.285,99.285,2
20120601|2012-04-11 08:30,11,99.29,99.29,99.29,99.29,25
20120601|2012-04-12 07:00,12,99.305,99.305,99.305,99.305,200
20120601|2012-04-12 08:30,12,99.31,99.31,99.31,99.31,50
20120601|2012-04-18 11:00,18,99.335,99.335,99.335,99.335,2
20120601|2012-04-23 02:30,23,99.33,99.33,99.33,99.33,100
20120601|2012-04-25 16:30,25,99.33,99.33,99.33,99.33,200
20120601|2012-04-27 03:00,27,99.37,99.37,99.37,99.37,150
20120601|2012-04-27 03:30,27,99.37,99.37,99.37,99.37,100
20120601|2012-05-02 03:30,2,99.4,99.405,99.4,99.405,550
20120601|2012-05-02 04:00,2,99.41,99.41,99.41,99.41,100
20120601|2012-05-02 07:00,2,99.415,99.415,99.415,99.415,1
20120601|2012-05-02 10:30,2,99.41,99.41,99.41,99.41,1
20120601|2012-05-03 06:30,3,99.405,99.405,99.405,99.405,1
20120601|2012-05-11 01:00,11,99.35,99.35,99.35,99.35,6
20120601|2012-05-16 04:30,16,99.33,99.33,99.33,99.33,150
20120601|2012-05-21 02:30,21,99.315,99.315,99.315,99.315,2
20120601|2012-05-21 04:00,21,99.32,99.32,99.32,99.32,50
20120601|2012-05-21 05:30,21,99.32,99.32,99.32,99.32,1
20120601|2012-05-21 07:30,21,99.32,99.32,99.32,99.32,1
20120601|2012-05-22 10:30,22,99.32,99.32,99.32,99.32,1
20120601|2012-05-23 04:30,23,99.34,99.34,99.34,99.34,1
20120601|2012-05-24 01:30,24,99.33,99.33,99.33,99.33,100
20120601|2012-05-24 04:00,24,99.345,99.345,99.345,99.345,1
20120601|2012-05-24 08:30,24,99.355,99.355,99.355,99.355,1
20120601|2012-05-29 03:00,29,99.355,99.355,99.355,99.355,147
20120601|2012-05-30 01:00,30,99.355,99.355,99.355,99.355,6
20120601|2012-05-30 04:00,30,99.37,99.37,99.37,99.37,50
20120601|2012-05-30 16:30,30,99.37,99.37,99.37,99.37,100
20120601|2012-05-31 16:30,31,99.37,99.37,99.37,99.37,50
20120601|2012-05-31 17:00,31,99.37,99.37,99.37,99.37,100
20120601|2012-05-31 18:00,31,99.37,99.37,99.37,99.37,100
20120601|2012-06-04 08:00,4,99.385,99.385,99.385,99.385,51
20120601|2012-06-04 08:30,4,99.375,99.375,99.375,99.375,7
20120601|2012-06-04 10:00,4,99.385,99.385,99.385,99.385,100
20120601|2012-06-04 10:30,4,99.385,99.385,99.385,99.385,50
20120601|2012-06-05 04:00,5,99.375,99.375,99.375,99.375,72
20120601|2012-06-05 04:30,5,99.37,99.37,99.37,99.37,13
20120601|2012-06-05 05:30,5,99.365,99.375,99.365,99.375,20
20120601|2012-06-05 06:00,5,99.37,99.37,99.37,99.37,125
20120601|2012-06-05 07:30,5,99.375,99.375,99.375,99.375,350
20120601|2012-06-06 02:30,6,99.38,99.38,99.38,99.38,20
20120601|2012-06-06 05:00,6,99.38,99.38,99.38,99.38,1
20120601|2012-06-06 09:00,6,99.355,99.355,99.355,99.355,300
20120601|2012-06-07 03:30,7,99.345,99.345,99.345,99.345,2
20120601|2012-06-07 11:00,7,99.34,99.34,99.34,99.34,1
20120601|2012-06-08 04:00,8,99.345,99.345,99.345,99.345,31
20120601|2012-06-12 08:30,12,99.345,99.345,99.345,99.345,18
20120601|2012-06-12 10:00,12,99.34,99.34,99.34,99.34,3
20120601|2012-06-13 01:00,13,99.34,99.34,99.34,99.34,8
20120601|2012-06-13 03:00,13,99.335,99.335,99.335,99.335,98
20120601|2012-06-13 04:00,13,99.34,99.34,99.34,99.34,1
20120601|2012-06-13 05:00,13,99.335,99.335,99.335,99.335,1
20120601|2012-06-14 03:00,14,99.335,99.335,99.335,99.335,1
20120601|2012-06-18 02:30,18,99.34,99.34,99.34,99.34,2
20120601|2012-06-18 03:00,18,99.34,99.34,99.34,99.34,15
20120601|2012-06-18 03:30,18,99.34,99.34,99.34,99.34,14
20120901|2011-05-26 05:00,26,97.73,97.73,97.725,97.725,16
20120901|2011-05-26 07:30,26,97.755,97.77,97.755,97.77,170
20120901|2011-05-27 03:30,27,97.86,97.86,97.86,97.86,2
20120901|2011-05-27 05:30,27,97.85,97.85,97.85,97.85,7
20120901|2011-05-31 09:00,31,97.81,97.81,97.81,97.81,3
20120901|2011-06-02 08:00,2,97.795,97.795,97.795,97.795,4
20120901|2011-06-03 03:00,3,97.785,97.785,97.785,97.785,1
20120901|2011-06-08 09:00,8,97.755,97.755,97.755,97.755,15
20120901|2011-06-10 06:30,10,97.87,97.87,97.87,97.87,50
20120901|2011-06-14 02:30,14,97.925,97.93,97.925,97.93,10
20120901|2011-06-14 05:00,14,97.935,97.935,97.935,97.935,5
20120901|2011-06-14 07:00,14,97.92,97.92,97.92,97.92,1
20120901|2011-06-16 02:30,16,98.03,98.03,98.03,98.03,2
20120901|2011-06-16 09:30,16,98.035,98.035,98.035,98.035,2
20120901|2011-06-22 07:30,22,98.005,98.005,98.005,98.005,2
20120901|2011-06-24 02:30,24,98.09,98.09,98.09,98.09,4
20120901|2011-06-24 09:00,24,98.115,98.115,98.115,98.115,2
20120901|2011-06-29 02:00,29,97.97,97.97,97.97,97.97,2
20120901|2011-06-30 01:30,30,97.94,97.94,97.94,97.94,3
20120901|2011-07-04 01:30,4,97.855,97.855,97.855,97.855,2
20120901|2011-07-04 11:00,4,97.8,97.8,97.8,97.8,2
20120901|2011-07-07 09:30,7,97.845,97.845,97.845,97.845,13
20120901|2011-07-08 01:30,8,97.845,97.845,97.845,97.845,1
20120901|2011-07-11 06:30,11,98.085,98.085,98.085,98.085,4
20120901|2011-07-11 10:00,11,98.175,98.175,98.175,98.175,2
20120901|2011-07-12 06:00,12,98.25,98.25,98.25,98.25,2
20120901|2011-07-12 08:00,12,98.195,98.195,98.195,98.195,1
20120901|2011-07-14 06:30,14,98.23,98.23,98.23,98.23,1
20120901|2011-07-15 02:00,15,98.265,98.265,98.265,98.265,2
20120901|2011-07-19 02:00,19,98.23,98.23,98.23,98.23,6
20120901|2011-07-20 03:30,20,98.215,98.215,98.215,98.215,60
20120901|2011-07-20 08:30,20,98.215,98.215,98.215,98.215,11
20120901|2011-07-21 03:00,21,98.18,98.18,98.18,98.18,2
20120901|2011-07-22 04:30,22,98.04,98.04,98.04,98.04,2
20120901|2011-07-25 06:30,25,98.125,98.125,98.125,98.125,4
20120901|2011-07-25 09:30,25,98.155,98.155,98.155,98.155,2
20120901|2011-08-02 04:00,2,98.355,98.355,98.355,98.355,100
20120901|2011-08-04 05:30,4,98.42,98.42,98.42,98.42,4
20120901|2011-08-05 04:30,5,98.72,98.72,98.72,98.72,5
20120901|2011-08-08 08:30,8,98.765,98.765,98.765,98.765,2
20120901|2011-08-09 04:00,9,98.83,98.83,98.83,98.83,3
20120901|2011-08-09 06:00,9,98.78,98.78,98.78,98.78,4
20120901|2011-08-10 08:30,10,98.96,98.96,98.96,98.96,1
20120901|2011-08-11 03:30,11,98.98,98.98,98.98,98.98,4
20120901|2011-08-11 04:00,11,98.975,98.975,98.975,98.975,8
20120901|2011-08-11 06:00,11,98.95,98.95,98.95,98.95,16
20120901|2011-08-11 08:00,11,98.945,98.945,98.945,98.945,71
20120901|2011-08-12 05:30,12,98.865,98.865,98.865,98.865,2
20120901|2011-08-15 08:00,15,98.845,98.845,98.845,98.845,10
20120901|2011-08-17 08:00,17,98.825,98.825,98.825,98.825,4
20120901|2011-08-23 08:00,23,98.87,98.87,98.87,98.87,1
20120901|2011-08-24 06:00,24,98.87,98.87,98.87,98.87,13
20120901|2011-08-25 09:30,25,98.845,98.845,98.845,98.845,1
20120901|2011-08-26 06:30,26,98.865,98.865,98.865,98.865,14
20120901|2011-08-26 08:00,26,98.86,98.86,98.86,98.86,16
20120901|2011-08-26 09:00,26,98.87,98.87,98.87,98.87,1
20120901|2011-08-30 02:00,30,98.775,98.775,98.775,98.775,6
20120901|2011-08-31 03:30,31,98.795,98.795,98.795,98.795,4
20120901|2011-08-31 09:00,31,98.815,98.815,98.815,98.815,10
20120901|2011-08-31 09:30,31,98.81,98.81,98.81,98.81,5
20120901|2011-09-01 01:30,1,98.775,98.775,98.775,98.775,8
20120901|2011-09-01 02:30,1,98.81,98.81,98.81,98.81,10
20120901|2011-09-02 07:30,2,98.94,98.94,98.94,98.94,5
20120901|2011-09-05 03:00,5,98.98,98.98,98.98,98.98,2
20120901|2011-09-06 04:30,6,98.96,98.96,98.96,98.96,20
20120901|2011-09-07 02:30,7,98.95,98.95,98.945,98.945,86
20120901|2011-09-09 07:30,9,99,99,99,99,2
20120901|2011-09-13 03:00,13,99.015,99.015,99.015,99.015,4
20120901|2011-09-13 08:30,13,98.92,98.92,98.92,98.92,7
20120901|2011-09-15 02:30,15,98.81,98.81,98.81,98.81,6
20120901|2011-09-15 04:00,15,98.805,98.805,98.8,98.8,250
20120901|2011-09-19 08:00,19,98.965,98.965,98.965,98.965,65
20120901|2011-09-21 07:30,21,98.95,98.95,98.95,98.95,21
20120901|2011-09-27 05:00,27,98.975,98.975,98.97,98.97,41
20120901|2011-09-27 09:30,27,98.925,98.925,98.925,98.925,5
20120901|2011-09-28 07:00,28,98.85,98.85,98.85,98.85,2
20120901|2011-09-29 04:30,29,98.865,98.865,98.865,98.865,4
20120901|2011-09-30 02:00,30,98.87,98.87,98.87,98.87,2
20120901|2011-09-30 03:30,30,98.84,98.84,98.84,98.84,5
20120901|2011-10-03 05:30,3,98.92,98.92,98.92,98.92,2
20120901|2011-10-03 09:00,3,98.935,98.935,98.935,98.935,126
20120901|2011-10-04 03:00,4,98.99,98.99,98.99,98.99,2
20120901|2011-10-04 03:30,4,98.98,98.98,98.98,98.98,350
20120901|2011-10-06 01:00,6,98.95,98.95,98.95,98.95,2
20120901|2011-10-06 02:30,6,98.97,98.97,98.97,98.97,5
20120901|2011-10-06 06:00,6,98.99,98.99,98.99,98.99,1
20120901|2011-10-12 09:30,12,98.765,98.765,98.765,98.765,5
20120901|2011-10-28 02:00,28,98.805,98.805,98.805,98.805,2
20120901|2011-10-31 03:30,31,98.87,98.87,98.87,98.87,16
20120901|2011-10-31 05:00,31,98.865,98.865,98.865,98.865,8
20120901|2011-11-02 03:30,2,98.94,98.94,98.94,98.94,10
20120901|2011-11-02 04:30,2,98.965,98.965,98.965,98.965,7
20120901|2011-11-02 05:00,2,98.95,98.95,98.95,98.95,4
20120901|2011-11-03 10:30,3,99.005,99.005,99.005,99.005,6
20120901|2011-11-08 04:00,8,98.945,98.945,98.945,98.945,40
20120901|2011-11-08 04:30,8,98.94,98.94,98.94,98.94,12
20120901|2011-11-08 06:30,8,98.925,98.925,98.925,98.925,40
20120901|2011-11-09 05:00,9,98.95,98.95,98.95,98.95,3
20120901|2011-11-10 02:30,10,98.95,98.95,98.95,98.95,4
20120901|2011-11-10 05:00,10,98.94,98.94,98.94,98.94,4
20120901|2011-11-15 03:30,15,98.995,98.995,98.995,98.995,4
20120901|2011-11-16 07:30,16,98.95,98.95,98.95,98.95,7
20120901|2011-11-17 05:00,17,98.95,98.95,98.95,98.95,7
20120901|2011-11-17 06:30,17,98.81,98.81,98.81,98.81,2
20120901|2011-11-17 07:00,17,98.85,98.855,98.84,98.84,40
20120901|2011-11-17 17:00,17,98.84,98.84,98.84,98.84,38
20120901|2011-11-21 09:00,21,98.83,98.83,98.83,98.83,1
20120901|2011-11-22 04:30,22,98.83,98.83,98.83,98.83,6
20120901|2011-11-22 07:30,22,98.84,98.84,98.84,98.84,200
20120901|2011-11-22 08:00,22,98.845,98.845,98.845,98.845,23
20120901|2011-11-29 10:00,29,98.875,98.875,98.875,98.875,5
20120901|2011-12-02 01:30,2,98.875,98.875,98.875,98.875,5
20120901|2011-12-02 04:00,2,98.995,98.995,98.995,98.995,100
20120901|2011-12-05 08:00,5,98.99,98.99,98.99,98.99,5
20120901|2011-12-07 07:00,7,99.03,99.03,99.03,99.03,5
20120901|2011-12-09 03:00,9,99.03,99.03,99.03,99.03,5
20120901|2011-12-14 04:30,14,98.985,98.985,98.985,98.985,55
20120901|2011-12-15 06:30,15,99,99,99,99,60
20120901|2011-12-15 08:00,15,99,99,99,99,5
20120901|2011-12-16 05:30,16,99.05,99.05,99.05,99.05,5
20120901|2011-12-19 04:00,19,99.045,99.045,99.045,99.045,200
20120901|2011-12-19 08:00,19,99.04,99.04,99.04,99.04,40
20120901|2011-12-19 10:30,19,99.03,99.03,99.03,99.03,10
20120901|2011-12-20 03:30,20,99.025,99.025,99.025,99.025,12
20120901|2011-12-21 06:30,21,99.005,99.005,99.005,99.005,200
20120901|2011-12-22 15:30,22,99.005,99.005,99.005,99.005,100
20120901|2012-01-03 10:00,3,99.095,99.095,99.095,99.095,20
20120901|2012-01-05 07:30,5,99.105,99.105,99.105,99.105,2
20120901|2012-01-05 10:30,5,99.115,99.115,99.115,99.115,5
20120901|2012-01-13 01:30,13,99.175,99.175,99.175,99.175,150
20120901|2012-01-16 03:00,16,99.25,99.25,99.25,99.25,4
20120901|2012-01-17 05:00,17,99.205,99.205,99.205,99.205,10
20120901|2012-01-19 07:30,19,99.18,99.18,99.18,99.18,200
20120901|2012-01-19 19:30,20,99.18,99.18,99.18,99.18,200
20120901|2012-01-20 02:00,20,99.195,99.195,99.195,99.195,10
20120901|2012-01-20 13:30,20,99.195,99.195,99.195,99.195,10
20120901|2012-01-20 16:30,20,99.195,99.195,99.195,99.195,10
20120901|2012-01-24 09:00,24,99.195,99.195,99.195,99.195,86
20120901|2012-01-24 09:30,24,99.2,99.2,99.195,99.195,31
20120901|2012-01-24 10:00,24,99.195,99.195,99.195,99.195,17
20120901|2012-01-25 02:30,25,99.185,99.19,99.185,99.19,28
20120901|2012-01-25 08:30,25,99.195,99.195,99.195,99.195,50
20120901|2012-01-25 09:00,25,99.19,99.19,99.19,99.19,20
20120901|2012-01-27 03:00,27,99.215,99.215,99.215,99.215,200
20120901|2012-01-27 03:30,27,99.195,99.195,99.195,99.195,100
20120901|2012-01-27 07:00,27,99.17,99.17,99.17,99.17,100
20120901|2012-01-27 08:00,27,99.175,99.175,99.175,99.175,100
20120901|2012-01-27 08:30,27,99.175,99.175,99.175,99.175,50
20120901|2012-01-30 06:30,30,99.2,99.2,99.2,99.2,2
20120901|2012-01-30 08:00,30,99.195,99.195,99.195,99.195,1
20120901|2012-02-01 04:00,1,99.295,99.295,99.295,99.295,6
20120901|2012-02-01 06:30,1,99.295,99.295,99.295,99.295,200
20120901|2012-02-01 09:30,1,99.29,99.29,99.29,99.29,25
20120901|2012-02-02 07:30,2,99.29,99.29,99.29,99.29,25
20120901|2012-02-03 05:00,3,99.245,99.245,99.245,99.245,16
20120901|2012-02-03 10:30,3,99.245,99.245,99.245,99.245,8
20120901|2012-02-06 02:00,6,99.25,99.25,99.25,99.25,2
20120901|2012-02-06 02:30,6,99.275,99.275,99.275,99.275,1
20120901|2012-02-08 03:00,8,99.25,99.25,99.25,99.25,28
20120901|2012-02-08 09:00,8,99.25,99.25,99.25,99.25,20
20120901|2012-02-09 09:30,9,99.23,99.23,99.23,99.23,40
20120901|2012-02-09 12:00,9,99.23,99.23,99.23,99.23,20
20120901|2012-02-09 18:30,10,99.23,99.23,99.23,99.23,20
20120901|2012-02-09 21:00,10,99.23,99.23,99.23,99.23,40
20120901|2012-02-10 05:30,10,99.21,99.21,99.21,99.21,8
20120901|2012-02-10 10:00,10,99.21,99.21,99.21,99.21,8
20120901|2012-02-10 10:30,10,99.21,99.21,99.21,99.21,8
20120901|2012-02-10 12:00,10,99.21,99.21,99.21,99.21,8
20120901|2012-02-10 14:00,10,99.21,99.21,99.21,99.21,8
20120901|2012-02-17 09:00,17,99.195,99.195,99.195,99.195,200
20120901|2012-02-17 16:30,17,99.195,99.195,99.195,99.195,200
20120901|2012-02-22 02:30,22,99.2,99.2,99.2,99.2,20
20120901|2012-02-28 01:00,28,99.28,99.28,99.28,99.28,2
20120901|2012-02-28 03:30,28,99.28,99.28,99.28,99.28,1
20120901|2012-02-29 03:30,29,99.28,99.285,99.28,99.285,201
20120901|2012-02-29 06:00,29,99.31,99.31,99.31,99.31,1
20120901|2012-03-01 04:30,1,99.33,99.33,99.33,99.33,2
20120901|2012-03-01 05:00,1,99.32,99.325,99.32,99.325,150
20120901|2012-03-02 05:00,2,99.325,99.325,99.325,99.325,50
20120901|2012-03-05 01:00,5,99.38,99.38,99.38,99.38,40
20120901|2012-03-05 11:00,5,99.38,99.38,99.38,99.38,40
20120901|2012-03-07 17:00,7,99.38,99.38,99.38,99.38,20
20120901|2012-03-08 20:30,9,99.38,99.38,99.38,99.38,20
20120901|2012-03-09 01:00,9,99.38,99.38,99.38,99.38,20
20120901|2012-03-13 08:00,13,99.34,99.34,99.34,99.34,28
20120901|2012-03-13 10:30,13,99.33,99.33,99.33,99.33,4
20120901|2012-03-13 16:30,13,99.33,99.33,99.33,99.33,4
20120901|2012-03-14 06:30,14,99.3,99.3,99.3,99.3,50
20120901|2012-03-15 03:30,15,99.29,99.29,99.29,99.29,4
20120901|2012-03-15 05:00,15,99.295,99.295,99.295,99.295,100
20120901|2012-03-15 07:00,15,99.29,99.29,99.29,99.29,1
20120901|2012-03-19 09:00,19,99.32,99.32,99.32,99.32,200
20120901|2012-03-19 10:30,19,99.325,99.325,99.325,99.325,1
20120901|2012-03-19 11:00,19,99.33,99.33,99.33,99.33,2
20120901|2012-03-20 06:00,20,99.34,99.34,99.34,99.34,250
20120901|2012-03-20 07:30,20,99.34,99.34,99.34,99.34,250
20120901|2012-03-21 06:30,21,99.365,99.365,99.365,99.365,200
20120901|2012-03-21 10:00,21,99.365,99.365,99.365,99.365,2
20120901|2012-03-23 04:30,23,99.355,99.355,99.355,99.355,300
20120901|2012-03-23 10:30,23,99.355,99.355,99.355,99.355,2
20120901|2012-03-27 02:00,27,99.385,99.385,99.385,99.385,2
20120901|2012-03-27 05:00,27,99.365,99.365,99.365,99.365,44
20120901|2012-03-27 07:00,27,99.37,99.37,99.37,99.37,1
20120901|2012-03-28 04:00,28,99.36,99.36,99.36,99.36,200
20120901|2012-03-28 08:00,28,99.355,99.355,99.355,99.355,40
20120901|2012-03-29 04:00,29,99.345,99.345,99.345,99.345,400
20120901|2012-03-29 07:30,29,99.345,99.345,99.345,99.345,200
20120901|2012-04-05 08:30,5,99.305,99.305,99.305,99.305,2
20120901|2012-04-05 09:30,5,99.31,99.31,99.31,99.31,40
20120901|2012-04-11 10:00,11,99.31,99.31,99.31,99.31,25
20120901|2012-04-17 01:00,17,99.32,99.32,99.32,99.32,10
20120901|2012-04-18 04:00,18,99.34,99.34,99.34,99.34,2
20120901|2012-04-19 07:00,19,99.34,99.34,99.34,99.34,1
20120901|2012-04-20 09:30,20,99.32,99.32,99.32,99.32,1
20120901|2012-04-24 04:30,24,99.33,99.33,99.33,99.33,100
20120901|2012-04-24 05:00,24,99.33,99.335,99.33,99.335,150
20120901|2012-04-25 01:00,25,99.335,99.335,99.335,99.335,100
20120901|2012-04-25 05:30,25,99.335,99.335,99.335,99.335,100
20120901|2012-04-25 16:30,25,99.335,99.335,99.335,99.335,200
20120901|2012-04-27 04:00,27,99.405,99.405,99.405,99.405,200
20120901|2012-04-27 10:30,27,99.405,99.405,99.405,99.405,100
20120901|2012-05-02 07:30,2,99.465,99.465,99.465,99.465,1
20120901|2012-05-09 07:30,9,99.36,99.36,99.36,99.36,100
20120901|2012-05-10 01:00,10,99.36,99.36,99.36,99.36,100
20120901|2012-05-14 03:00,14,99.325,99.325,99.325,99.325,60
20120901|2012-05-14 03:30,14,99.315,99.315,99.315,99.315,3
20120901|2012-05-14 06:30,14,99.305,99.305,99.305,99.305,2
20120901|2012-05-16 02:00,16,99.32,99.32,99.32,99.32,2
20120901|2012-05-16 02:30,16,99.325,99.325,99.325,99.325,1
20120901|2012-05-17 03:30,17,99.37,99.37,99.37,99.37,20
20120901|2012-05-18 03:00,18,99.37,99.37,99.37,99.37,20
20120901|2012-05-21 05:30,21,99.35,99.35,99.35,99.35,1
20120901|2012-05-22 01:00,22,99.37,99.37,99.37,99.37,20
20120901|2012-05-23 03:00,23,99.39,99.39,99.39,99.39,20
20120901|2012-05-24 02:30,24,99.4,99.4,99.4,99.4,20
20120901|2012-05-28 09:00,28,99.44,99.44,99.44,99.44,150
20120901|2012-05-30 01:30,30,99.44,99.44,99.44,99.44,150
20120901|2012-05-30 08:00,30,99.44,99.44,99.44,99.44,150
20120901|2012-05-30 16:30,30,99.44,99.44,99.44,99.44,300
20120901|2012-05-31 09:30,31,99.45,99.45,99.45,99.45,800
20120901|2012-05-31 16:30,31,99.45,99.45,99.45,99.45,400
20120901|2012-05-31 17:00,31,99.45,99.45,99.45,99.45,800
20120901|2012-05-31 18:00,31,99.45,99.45,99.45,99.45,800
20120901|2012-06-01 01:30,1,99.45,99.45,99.45,99.45,400
20120901|2012-06-04 03:00,4,99.45,99.45,99.45,99.45,2
20120901|2012-06-04 08:00,4,99.455,99.455,99.455,99.455,18
20120901|2012-06-04 10:00,4,99.455,99.455,99.455,99.455,500
20120901|2012-06-05 05:30,5,99.455,99.455,99.455,99.455,125
20120901|2012-06-05 09:00,5,99.445,99.445,99.445,99.445,2
20120901|2012-06-06 01:00,6,99.445,99.445,99.445,99.445,1
20120901|2012-06-06 02:30,6,99.455,99.455,99.455,99.455,4
20120901|2012-06-06 05:00,6,99.47,99.47,99.47,99.47,1
20120901|2012-06-06 06:00,6,99.47,99.47,99.47,99.47,100
20120901|2012-06-06 06:30,6,99.455,99.455,99.455,99.455,300
20120901|2012-06-07 04:30,7,99.455,99.455,99.455,99.455,300
20120901|2012-06-07 10:00,7,99.4,99.4,99.4,99.4,1
20120901|2012-06-08 11:00,8,99.4,99.4,99.4,99.4,1
20120901|2012-06-11 04:00,11,99.415,99.415,99.415,99.415,1
20120901|2012-06-12 05:30,12,99.405,99.405,99.405,99.405,2
20120901|2012-06-12 06:30,12,99.4,99.4,99.4,99.4,40
20120901|2012-06-12 09:00,12,99.405,99.405,99.405,99.405,1
20120901|2012-06-13 03:00,13,99.405,99.405,99.405,99.405,196
20120901|2012-06-13 04:00,13,99.395,99.395,99.395,99.395,1
20120901|2012-06-13 10:00,13,99.395,99.395,99.395,99.395,1
20120901|2012-06-14 02:00,14,99.36,99.36,99.36,99.36,2
20120901|2012-06-14 09:00,14,99.36,99.36,99.36,99.36,1
20120901|2012-06-15 01:00,15,99.43,99.43,99.43,99.43,2
20120901|2012-06-15 02:00,15,99.44,99.44,99.44,99.44,100
20120901|2012-06-15 02:30,15,99.445,99.445,99.445,99.445,100
20120901|2012-06-15 05:00,15,99.44,99.44,99.44,99.44,100
20120901|2012-06-18 03:00,18,99.49,99.495,99.49,99.495,204
20120901|2012-06-19 04:00,19,99.495,99.495,99.495,99.495,500
20120901|2012-06-19 08:00,19,99.485,99.485,99.485,99.485,7
20120901|2012-06-19 09:30,19,99.48,99.48,99.48,99.48,8
20120901|2012-06-19 16:00,19,99.48,99.48,99.48,99.48,8
20120901|2012-06-19 16:30,19,99.48,99.48,99.48,99.48,8
20120901|2012-06-20 03:30,20,99.485,99.485,99.485,99.485,200
20120901|2012-06-20 07:30,20,99.475,99.48,99.475,99.48,300
20120901|2012-06-20 08:30,20,99.475,99.475,99.475,99.475,250
20120901|2012-06-20 09:30,20,99.47,99.47,99.47,99.47,144
20120901|2012-06-20 16:30,20,99.47,99.47,99.47,99.47,288
20120901|2012-06-21 02:30,21,99.475,99.475,99.475,99.475,300
20120901|2012-06-21 03:30,21,99.48,99.48,99.48,99.48,200
20120901|2012-06-21 05:00,21,99.485,99.485,99.485,99.485,200
20120901|2012-06-21 06:30,21,99.48,99.48,99.48,99.48,250
20120901|2012-06-21 09:00,21,99.485,99.485,99.485,99.485,25
20120901|2012-06-22 01:00,22,99.51,99.51,99.51,99.51,250
20120901|2012-06-22 02:00,22,99.5,99.5,99.5,99.5,100
20120901|2012-06-22 04:00,22,99.51,99.51,99.51,99.51,100
20120901|2012-06-22 07:00,22,99.495,99.495,99.495,99.495,1
20120901|2012-06-22 10:00,22,99.51,99.51,99.51,99.51,1
20120901|2012-06-25 02:00,25,99.52,99.52,99.52,99.52,2
20120901|2012-06-25 06:00,25,99.525,99.525,99.525,99.525,25
20120901|2012-06-26 04:30,26,99.505,99.505,99.505,99.505,75
20120901|2012-06-26 08:00,26,99.505,99.505,99.505,99.505,300
20120901|2012-06-27 02:30,27,99.5,99.505,99.5,99.505,250
20120901|2012-06-27 03:30,27,99.505,99.505,99.505,99.505,50
20120901|2012-06-27 08:30,27,99.51,99.51,99.51,99.51,150
20120901|2012-06-27 09:00,27,99.515,99.515,99.515,99.515,50
20120901|2012-06-27 09:30,27,99.51,99.51,99.51,99.51,300
20120901|2012-06-28 04:00,28,99.49,99.49,99.49,99.49,100
20120901|2012-07-03 02:00,3,99.515,99.515,99.515,99.515,200
20120901|2012-07-03 04:00,3,99.52,99.52,99.52,99.52,100
20120901|2012-07-05 04:30,5,99.52,99.52,99.52,99.52,100
20120901|2012-07-05 09:00,5,99.57,99.57,99.57,99.57,100
20120901|2012-07-05 10:30,5,99.57,99.57,99.57,99.57,1
20120901|2012-07-05 16:30,5,99.57,99.57,99.57,99.57,2
20120901|2012-07-06 01:30,6,99.56,99.56,99.56,99.56,2
20120901|2012-07-06 05:00,6,99.57,99.57,99.57,99.57,250
20120901|2012-07-06 05:30,6,99.57,99.57,99.57,99.57,50
20120901|2012-07-09 05:30,9,99.555,99.555,99.555,99.555,200
20120901|2012-07-09 07:00,9,99.55,99.555,99.55,99.555,100
20120901|2012-07-10 10:00,10,99.555,99.555,99.555,99.555,50
20120901|2012-07-11 08:30,11,99.575,99.575,99.575,99.575,3
20120901|2012-07-12 02:00,12,99.595,99.595,99.59,99.59,171
20120901|2012-07-12 04:00,12,99.6,99.6,99.6,99.6,10
20120901|2012-07-13 02:30,13,99.63,99.63,99.63,99.63,50
20120901|2012-07-16 04:00,16,99.64,99.64,99.64,99.64,30
20120901|2012-07-18 04:00,18,99.615,99.615,99.615,99.615,300
20120901|2012-07-18 04:30,18,99.615,99.615,99.615,99.615,50
20120901|2012-07-19 10:00,19,99.63,99.635,99.63,99.635,3
20120901|2012-07-19 16:30,19,99.635,99.635,99.635,99.635,1
20120901|2012-07-19 22:00,20,99.635,99.635,99.635,99.635,1
20120901|2012-07-23 02:00,23,99.635,99.635,99.635,99.635,150
20120901|2012-07-23 05:00,23,99.635,99.635,99.635,99.635,100
20120901|2012-07-23 10:30,23,99.62,99.62,99.62,99.62,20
20120901|2012-07-24 03:00,24,99.625,99.625,99.625,99.625,125
20120901|2012-07-24 04:30,24,99.635,99.635,99.63,99.63,153
20120901|2012-07-24 08:00,24,99.635,99.635,99.635,99.635,197
20120901|2012-07-26 07:00,26,99.64,99.64,99.635,99.635,300
20120901|2012-07-26 07:30,26,99.635,99.635,99.635,99.635,100
20120901|2012-07-27 10:30,27,99.65,99.65,99.65,99.65,100
20120901|2012-07-30 05:00,30,99.715,99.715,99.715,99.715,60
20120901|2012-07-30 07:00,30,99.71,99.71,99.71,99.71,5
20120901|2012-07-31 05:00,31,99.72,99.72,99.72,99.72,52
20120901|2012-07-31 05:30,31,99.72,99.72,99.72,99.72,65
20120901|2012-07-31 16:30,31,99.72,99.72,99.72,99.72,130
20120901|2012-08-01 01:00,1,99.72,99.72,99.72,99.72,65
20120901|2012-08-02 06:00,2,99.725,99.725,99.725,99.725,200
20120901|2012-08-02 06:30,2,99.72,99.72,99.72,99.72,50
20120901|2012-08-06 03:30,6,99.68,99.68,99.68,99.68,100
20120901|2012-08-08 05:00,8,99.705,99.705,99.705,99.705,100
20120901|2012-08-09 05:30,9,99.71,99.71,99.71,99.71,1
20120901|2012-08-10 10:00,10,99.725,99.725,99.715,99.715,51
20120901|2012-08-22 02:30,22,99.74,99.74,99.74,99.74,150
20120901|2012-08-24 11:00,24,99.74,99.74,99.74,99.74,50
20120901|2012-08-29 08:30,29,99.74,99.74,99.74,99.74,50
20120901|2012-08-30 16:30,30,99.74,99.74,99.74,99.74,100
20120901|2012-09-04 06:30,4,99.76,99.76,99.76,99.76,52
20120901|2012-09-04 16:30,4,99.76,99.76,99.76,99.76,12
20120901|2012-09-05 16:30,5,99.76,99.76,99.76,99.76,12
20120901|2012-09-06 02:00,6,99.765,99.765,99.765,99.765,100
20120901|2012-09-06 02:30,6,99.76,99.76,99.76,99.76,100
20120901|2012-09-06 07:00,6,99.76,99.76,99.76,99.76,50
20120901|2012-09-06 08:30,6,99.745,99.745,99.745,99.745,5
20120901|2012-09-07 02:30,7,99.745,99.745,99.745,99.745,10
20120901|2012-09-07 03:30,7,99.745,99.745,99.745,99.745,5
20120901|2012-09-10 04:00,10,99.745,99.745,99.745,99.745,999
20120901|2012-09-11 09:30,11,99.75,99.755,99.75,99.755,305
20120901|2012-09-12 10:30,12,99.75,99.75,99.75,99.75,10
20120901|2012-09-12 11:00,12,99.75,99.75,99.75,99.75,5
20120901|2012-09-13 03:30,13,99.75,99.75,99.75,99.75,30
20120901|2012-09-13 08:30,13,99.75,99.75,99.75,99.75,5
20120901|2012-09-13 10:30,13,99.745,99.745,99.745,99.745,185
20121201|2011-05-26 07:30,26,97.63,97.65,97.63,97.65,161
20121201|2011-05-26 08:30,26,97.655,97.665,97.655,97.665,84
20121201|2011-05-27 04:30,27,97.73,97.73,97.73,97.73,50
20121201|2011-05-27 05:30,27,97.73,97.73,97.73,97.73,5
20121201|2011-05-27 09:30,27,97.75,97.75,97.75,97.75,50
20121201|2011-06-02 07:30,2,97.685,97.685,97.685,97.685,1
20121201|2011-06-10 06:30,10,97.76,97.76,97.755,97.755,210
20121201|2011-06-14 02:30,14,97.815,97.82,97.815,97.82,16
20121201|2011-06-16 02:30,16,97.93,97.93,97.93,97.93,2
20121201|2011-06-16 09:30,16,97.94,97.94,97.94,97.94,2
20121201|2011-06-20 03:30,20,97.935,97.935,97.935,97.935,8
20121201|2011-06-20 04:00,20,97.915,97.915,97.915,97.915,1
20121201|2011-06-24 02:30,24,98.005,98.005,98.005,98.005,2
20121201|2011-06-27 05:00,27,98.01,98.01,98.01,98.01,356
20121201|2011-06-27 09:30,27,97.985,97.985,97.985,97.985,1
20121201|2011-06-29 02:00,29,97.87,97.87,97.87,97.87,2
20121201|2011-06-30 01:30,30,97.845,97.845,97.845,97.845,1
20121201|2011-07-04 01:30,4,97.755,97.755,97.755,97.755,1
20121201|2011-07-08 01:30,8,97.75,97.75,97.75,97.75,2
20121201|2011-07-08 08:00,8,97.755,97.88,97.755,97.88,2
20121201|2011-07-11 07:00,11,98.02,98.02,98.02,98.02,2
20121201|2011-07-12 06:00,12,98.18,98.18,98.18,98.18,8
20121201|2011-07-12 08:00,12,98.12,98.12,98.12,98.12,1
20121201|2011-07-15 02:00,15,98.165,98.165,98.165,98.165,2
20121201|2011-07-19 02:00,19,98.13,98.13,98.13,98.13,2
20121201|2011-07-20 03:30,20,98.12,98.12,98.12,98.12,60
20121201|2011-07-20 08:30,20,98.12,98.12,98.12,98.12,1
20121201|2011-07-21 03:00,21,98.08,98.08,98.08,98.08,2
20121201|2011-07-22 04:30,22,97.93,97.93,97.93,97.93,1
20121201|2011-07-25 06:30,25,98.035,98.035,98.035,98.035,2
20121201|2011-08-04 05:30,4,98.36,98.36,98.36,98.36,4
20121201|2011-08-05 04:30,5,98.64,98.64,98.64,98.64,10
20121201|2011-08-05 10:00,5,98.6,98.6,98.6,98.6,50
20121201|2011-08-08 08:30,8,98.655,98.655,98.655,98.655,2
20121201|2011-08-09 02:00,9,98.685,98.685,98.685,98.685,20
20121201|2011-08-09 02:30,9,98.695,98.73,98.695,98.725,51
20121201|2011-08-10 08:30,10,98.855,98.855,98.855,98.855,1
20121201|2011-08-11 04:00,11,98.86,98.86,98.86,98.86,12
20121201|2011-08-11 06:00,11,98.84,98.84,98.84,98.84,40
20121201|2011-08-12 05:30,12,98.755,98.755,98.755,98.755,2
20121201|2011-08-15 08:30,15,98.735,98.735,98.735,98.735,11
20121201|2011-08-17 08:00,17,98.72,98.72,98.72,98.72,4
20121201|2011-08-24 06:00,24,98.78,98.78,98.78,98.78,13
20121201|2011-08-26 06:30,26,98.78,98.78,98.78,98.78,24
20121201|2011-08-26 07:30,26,98.775,98.775,98.775,98.775,6
20121201|2011-08-26 08:00,26,98.775,98.775,98.775,98.775,16
20121201|2011-08-26 09:00,26,98.785,98.785,98.785,98.785,3
20121201|2011-08-30 02:00,30,98.68,98.68,98.68,98.68,12
20121201|2011-08-30 09:30,30,98.74,98.74,98.74,98.74,20
20121201|2011-08-30 10:00,30,98.74,98.74,98.74,98.74,35
20121201|2011-08-31 03:00,31,98.705,98.705,98.705,98.705,20
20121201|2011-08-31 03:30,31,98.71,98.71,98.71,98.71,2
20121201|2011-08-31 07:00,31,98.735,98.735,98.735,98.735,10
20121201|2011-08-31 09:30,31,98.725,98.725,98.725,98.725,4
20121201|2011-08-31 10:00,31,98.7,98.7,98.7,98.7,10
20121201|2011-09-01 01:30,1,98.685,98.685,98.685,98.685,8
20121201|2011-09-01 06:30,1,98.765,98.765,98.765,98.765,5
20121201|2011-09-02 05:30,2,98.85,98.85,98.85,98.85,5
20121201|2011-09-06 04:30,6,98.9,98.9,98.9,98.9,38
20121201|2011-09-06 08:30,6,98.915,98.915,98.915,98.915,46
20121201|2011-09-07 02:30,7,98.89,98.89,98.885,98.885,86
20121201|2011-09-07 03:00,7,98.875,98.875,98.875,98.875,5
20121201|2011-09-07 04:30,7,98.88,98.88,98.88,98.88,5
20121201|2011-09-07 05:00,7,98.875,98.875,98.875,98.875,5
20121201|2011-09-09 07:30,9,98.935,98.935,98.935,98.935,2
20121201|2011-09-13 08:30,13,98.86,98.86,98.86,98.86,2
20121201|2011-09-19 06:30,19,98.9,98.9,98.9,98.9,200
20121201|2011-09-19 09:30,19,98.905,98.905,98.905,98.905,100
20121201|2011-09-20 09:00,20,98.89,98.89,98.89,98.89,100
20121201|2011-09-21 07:30,21,98.89,98.89,98.89,98.89,17
20121201|2011-09-27 09:30,27,98.865,98.865,98.865,98.865,5
20121201|2011-09-28 07:00,28,98.795,98.795,98.795,98.795,3
20121201|2011-09-29 04:30,29,98.815,98.815,98.815,98.815,5
20121201|2011-09-30 02:00,30,98.815,98.815,98.815,98.815,2
20121201|2011-09-30 03:30,30,98.785,98.785,98.785,98.785,2
20121201|2011-10-03 05:30,3,98.87,98.87,98.87,98.87,4
20121201|2011-10-03 09:00,3,98.875,98.875,98.875,98.875,126
20121201|2011-10-04 03:00,4,98.95,98.95,98.95,98.95,2
20121201|2011-10-04 11:00,4,98.93,98.93,98.93,98.93,5
20121201|2011-10-05 09:00,5,98.88,98.88,98.88,98.88,5
20121201|2011-10-06 01:00,6,98.895,98.895,98.895,98.895,2
20121201|2011-10-06 02:30,6,98.915,98.915,98.915,98.915,4
20121201|2011-10-06 09:30,6,98.75,98.75,98.75,98.75,5
20121201|2011-10-06 10:00,6,98.75,98.75,98.75,98.75,5
20121201|2011-10-07 07:30,7,98.7,98.7,98.7,98.7,5
20121201|2011-10-10 05:00,10,98.76,98.76,98.76,98.76,2
20121201|2011-10-10 06:30,10,98.775,98.775,98.775,98.775,100
20121201|2011-10-12 09:00,12,98.705,98.705,98.705,98.705,8
20121201|2011-10-12 11:00,12,98.68,98.68,98.68,98.68,5
20121201|2011-10-17 08:00,17,98.795,98.795,98.795,98.795,5
20121201|2011-10-21 08:00,21,98.725,98.725,98.725,98.725,5
20121201|2011-10-26 02:30,26,98.86,98.86,98.86,98.86,5
20121201|2011-10-27 07:30,27,98.815,98.815,98.815,98.815,5
20121201|2011-10-28 02:00,28,98.75,98.75,98.75,98.75,3
20121201|2011-10-31 03:30,31,98.82,98.82,98.82,98.82,16
20121201|2011-10-31 05:00,31,98.815,98.815,98.815,98.815,8
20121201|2011-11-01 07:30,1,98.93,98.93,98.93,98.93,5
20121201|2011-11-02 04:30,2,98.925,98.925,98.925,98.925,18
20121201|2011-11-02 05:00,2,98.92,98.92,98.91,98.91,6
20121201|2011-11-03 08:30,3,98.97,98.97,98.97,98.97,1
20121201|2011-11-08 04:30,8,98.905,98.905,98.905,98.905,11
20121201|2011-11-09 05:00,9,98.92,98.92,98.92,98.92,3
20121201|2011-11-10 02:30,10,98.925,98.925,98.925,98.925,3
20121201|2011-11-10 05:00,10,98.91,98.91,98.91,98.91,4
20121201|2011-11-11 08:00,11,98.88,98.88,98.88,98.88,200
20121201|2011-11-11 08:30,11,98.9,98.9,98.9,98.9,50
20121201|2011-11-15 03:30,15,98.97,98.97,98.97,98.97,4
20121201|2011-11-16 05:00,16,98.97,98.97,98.97,98.97,4
20121201|2011-11-16 07:30,16,98.92,98.92,98.92,98.92,7
20121201|2011-11-17 08:30,17,98.81,98.81,98.81,98.81,8
20121201|2011-11-17 10:30,17,98.76,98.76,98.76,98.76,2
20121201|2011-11-17 17:00,17,98.76,98.76,98.76,98.76,4
20121201|2011-11-21 02:30,21,98.81,98.81,98.81,98.81,5
20121201|2011-11-22 04:30,22,98.79,98.79,98.79,98.79,6
20121201|2011-11-22 08:00,22,98.815,98.815,98.815,98.815,23
20121201|2011-11-23 03:30,23,98.81,98.81,98.81,98.81,8
20121201|2011-11-23 05:00,23,98.805,98.805,98.805,98.805,10
20121201|2011-11-23 09:00,23,98.775,98.775,98.775,98.775,2
20121201|2011-11-28 09:00,28,98.745,98.745,98.745,98.745,100
20121201|2011-11-29 10:00,29,98.805,98.805,98.805,98.805,9
20121201|2011-11-30 06:00,30,98.935,98.935,98.935,98.935,6
20121201|2011-11-30 07:30,30,98.87,98.925,98.87,98.925,3
20121201|2011-11-30 08:30,30,98.95,98.95,98.95,98.95,1
20121201|2011-11-30 09:30,30,98.97,98.97,98.97,98.97,1
20121201|2011-11-30 11:00,30,98.94,98.94,98.94,98.94,1
20121201|2011-12-05 08:00,5,98.95,98.95,98.95,98.95,5
20121201|2011-12-08 03:00,8,99.01,99.025,99.01,99.025,6
20121201|2011-12-08 03:30,8,99.03,99.03,99.03,99.03,4
20121201|2011-12-08 04:30,8,99.03,99.03,99.03,99.03,4
20121201|2011-12-08 10:00,8,99.02,99.02,99.02,99.02,1
20121201|2011-12-08 10:30,8,99,99,99,99,2
20121201|2011-12-09 04:30,9,98.95,98.95,98.95,98.95,21
20121201|2011-12-12 09:00,12,99.025,99.025,99.025,99.025,4
20121201|2011-12-14 04:30,14,98.975,98.975,98.975,98.975,75
20121201|2011-12-15 06:30,15,98.995,98.995,98.995,98.995,80
20121201|2011-12-15 10:00,15,98.995,98.995,98.985,98.985,13
20121201|2011-12-16 05:30,16,99.04,99.04,99.04,99.04,5
20121201|2011-12-19 03:30,19,99.035,99.035,99.035,99.035,105
20121201|2011-12-19 08:00,19,99.04,99.04,99.04,99.04,40
20121201|2011-12-19 10:30,19,99.03,99.03,99.03,99.03,10
20121201|2011-12-21 06:30,21,99.005,99.005,99.005,99.005,200
20121201|2011-12-22 15:30,22,99.005,99.005,99.005,99.005,100
20121201|2011-12-27 07:00,27,99.075,99.08,99.075,99.08,5
20121201|2011-12-27 08:00,27,99.085,99.085,99.085,99.085,1
20121201|2011-12-27 08:30,27,99.085,99.09,99.085,99.09,3
20121201|2011-12-28 07:00,28,99.08,99.08,99.08,99.08,1
20121201|2011-12-29 10:30,29,99.075,99.075,99.075,99.075,1
20121201|2012-01-02 07:30,2,99.06,99.06,99.06,99.06,2
20121201|2012-01-02 10:30,2,99.06,99.06,99.06,99.06,1
20121201|2012-01-03 01:30,3,99.05,99.05,99.05,99.05,32
20121201|2012-01-03 02:00,3,99.07,99.07,99.07,99.07,100
20121201|2012-01-03 05:30,3,99.08,99.08,99.08,99.08,100
20121201|2012-01-03 10:00,3,99.08,99.08,99.08,99.08,1
20121201|2012-01-05 03:00,5,99.1,99.1,99.1,99.1,200
20121201|2012-01-05 09:30,5,99.105,99.105,99.105,99.105,4
20121201|2012-01-05 10:30,5,99.1,99.1,99.1,99.1,5
20121201|2012-01-09 08:00,9,99.1,99.1,99.1,99.1,200
20121201|2012-01-09 09:30,9,99.115,99.115,99.115,99.115,2
20121201|2012-01-10 08:00,10,99.095,99.095,99.09,99.09,6
20121201|2012-01-11 09:00,11,99.145,99.145,99.145,99.145,1
20121201|2012-01-12 11:00,12,99.175,99.175,99.175,99.175,2
20121201|2012-01-13 01:30,13,99.165,99.165,99.165,99.165,140
20121201|2012-01-13 03:00,13,99.22,99.225,99.22,99.225,3
20121201|2012-01-13 09:00,13,99.21,99.21,99.21,99.21,2
20121201|2012-01-13 09:30,13,99.21,99.21,99.21,99.21,1
20121201|2012-01-13 10:00,13,99.21,99.21,99.21,99.21,1
20121201|2012-01-16 03:00,16,99.245,99.245,99.245,99.245,2
20121201|2012-01-17 04:30,17,99.2,99.2,99.2,99.2,20
20121201|2012-01-17 05:00,17,99.19,99.19,99.19,99.19,1
20121201|2012-01-17 10:30,17,99.185,99.185,99.185,99.185,1
20121201|2012-01-18 10:00,18,99.17,99.17,99.17,99.17,4
20121201|2012-01-18 10:30,18,99.17,99.17,99.17,99.17,2
20121201|2012-01-19 19:30,20,99.17,99.17,99.17,99.17,4
20121201|2012-01-20 13:30,20,99.17,99.17,99.17,99.17,4
20121201|2012-01-20 16:30,20,99.17,99.17,99.17,99.17,4
20121201|2012-01-24 03:00,24,99.225,99.225,99.225,99.225,4
20121201|2012-01-24 09:00,24,99.19,99.19,99.185,99.185,46
20121201|2012-01-24 09:30,24,99.19,99.19,99.185,99.185,20
20121201|2012-01-24 10:00,24,99.185,99.185,99.185,99.185,12
20121201|2012-01-24 10:30,24,99.18,99.18,99.18,99.18,10
20121201|2012-01-25 02:30,25,99.175,99.175,99.175,99.175,10
20121201|2012-01-25 04:00,25,99.18,99.18,99.18,99.18,4
20121201|2012-01-25 07:00,25,99.19,99.19,99.19,99.19,30
20121201|2012-01-27 03:00,27,99.225,99.225,99.225,99.225,200
20121201|2012-01-27 03:30,27,99.2,99.2,99.2,99.2,100
20121201|2012-01-27 05:00,27,99.175,99.175,99.175,99.175,5
20121201|2012-01-27 07:30,27,99.18,99.18,99.18,99.18,5
20121201|2012-01-31 10:00,31,99.25,99.26,99.25,99.26,10
20121201|2012-01-31 10:30,31,99.26,99.26,99.26,99.26,4
20121201|2012-02-01 04:00,1,99.295,99.295,99.295,99.295,4
20121201|2012-02-01 09:30,1,99.285,99.285,99.285,99.285,25
20121201|2012-02-02 05:30,2,99.295,99.295,99.295,99.295,75
20121201|2012-02-02 07:00,2,99.29,99.29,99.29,99.29,25
20121201|2012-02-03 05:00,3,99.24,99.24,99.24,99.24,16
20121201|2012-02-03 10:30,3,99.24,99.24,99.24,99.24,8
20121201|2012-02-06 03:00,6,99.275,99.275,99.275,99.275,1
20121201|2012-02-08 03:00,8,99.235,99.235,99.235,99.235,44
20121201|2012-02-08 09:00,8,99.23,99.23,99.23,99.23,25
20121201|2012-02-08 09:30,8,99.23,99.23,99.23,99.23,50
20121201|2012-02-09 07:30,9,99.22,99.22,99.21,99.21,3
20121201|2012-02-09 08:30,9,99.22,99.23,99.22,99.23,2
20121201|2012-02-09 09:30,9,99.215,99.215,99.215,99.215,20
20121201|2012-02-09 12:00,9,99.215,99.215,99.215,99.215,20
20121201|2012-02-09 18:30,10,99.215,99.215,99.215,99.215,20
20121201|2012-02-09 21:00,10,99.215,99.215,99.215,99.215,20
20121201|2012-02-10 05:30,10,99.2,99.2,99.2,99.2,8
20121201|2012-02-10 07:00,10,99.21,99.21,99.21,99.21,5
20121201|2012-02-10 07:30,10,99.205,99.205,99.205,99.205,5
20121201|2012-02-10 10:00,10,99.205,99.205,99.205,99.205,10
20121201|2012-02-10 10:30,10,99.205,99.205,99.205,99.205,10
20121201|2012-02-10 12:00,10,99.205,99.205,99.205,99.205,10
20121201|2012-02-10 14:00,10,99.205,99.205,99.205,99.205,10
20121201|2012-02-29 06:30,29,99.29,99.29,99.29,99.29,2
20121201|2012-02-29 10:30,29,99.285,99.285,99.285,99.285,1
20121201|2012-03-02 05:30,2,99.285,99.285,99.285,99.285,1
20121201|2012-03-02 08:30,2,99.36,99.36,99.36,99.36,4
20121201|2012-03-05 09:00,5,99.345,99.345,99.345,99.345,8
20121201|2012-03-05 09:30,5,99.335,99.335,99.335,99.335,4
20121201|2012-03-05 10:00,5,99.335,99.335,99.335,99.335,5
20121201|2012-03-05 11:00,5,99.335,99.335,99.335,99.335,10
20121201|2012-03-07 17:00,7,99.335,99.335,99.335,99.335,5
20121201|2012-03-08 01:30,8,99.335,99.335,99.335,99.335,5
20121201|2012-03-08 20:30,9,99.335,99.335,99.335,99.335,5
20121201|2012-03-09 01:00,9,99.335,99.335,99.335,99.335,5
20121201|2012-03-13 07:30,13,99.32,99.32,99.32,99.32,2
20121201|2012-03-13 16:30,13,99.32,99.32,99.32,99.32,1
20121201|2012-03-14 04:00,14,99.28,99.28,99.28,99.28,8
20121201|2012-03-14 05:00,14,99.275,99.275,99.275,99.275,104
20121201|2012-03-14 09:30,14,99.27,99.27,99.27,99.27,5
20121201|2012-03-15 03:30,15,99.25,99.25,99.25,99.25,4
20121201|2012-03-15 05:00,15,99.26,99.26,99.26,99.26,100
20121201|2012-03-15 06:30,15,99.26,99.26,99.26,99.26,100
20121201|2012-03-16 11:00,16,99.225,99.225,99.225,99.225,1
20121201|2012-03-19 05:30,19,99.255,99.255,99.255,99.255,200
20121201|2012-03-19 11:00,19,99.265,99.265,99.26,99.26,10
20121201|2012-03-20 02:00,20,99.26,99.26,99.26,99.26,5
20121201|2012-03-20 02:30,20,99.26,99.26,99.26,99.26,4
20121201|2012-03-20 03:00,20,99.275,99.275,99.275,99.275,1
20121201|2012-03-20 11:00,20,99.28,99.28,99.28,99.28,5
20121201|2012-03-20 12:00,20,99.28,99.28,99.28,99.28,100
20121201|2012-03-21 02:00,21,99.28,99.28,99.28,99.28,100
20121201|2012-03-21 05:00,21,99.3,99.3,99.3,99.3,150
20121201|2012-03-21 10:00,21,99.31,99.31,99.31,99.31,2
20121201|2012-03-22 02:30,22,99.325,99.325,99.325,99.325,2
20121201|2012-03-22 10:00,22,99.315,99.315,99.315,99.315,3
20121201|2012-03-27 02:00,27,99.34,99.34,99.34,99.34,4
20121201|2012-03-27 05:30,27,99.315,99.315,99.315,99.315,35
20121201|2012-03-28 07:30,28,99.32,99.32,99.32,99.32,356
20121201|2012-03-28 08:00,28,99.315,99.315,99.315,99.315,40
20121201|2012-03-28 09:00,28,99.32,99.32,99.32,99.32,356
20121201|2012-04-05 10:00,5,99.285,99.29,99.285,99.29,80
20121201|2012-04-11 07:00,11,99.28,99.28,99.28,99.28,50
20121201|2012-04-11 09:30,11,99.28,99.28,99.28,99.28,20
20121201|2012-04-12 07:00,12,99.28,99.28,99.28,99.28,20
20121201|2012-04-19 09:00,19,99.295,99.295,99.295,99.295,2
20121201|2012-04-19 09:30,19,99.3,99.3,99.3,99.3,1
20121201|2012-04-20 08:00,20,99.285,99.285,99.285,99.285,1
20121201|2012-04-23 06:00,23,99.295,99.295,99.295,99.295,100
20121201|2012-04-24 08:30,24,99.29,99.29,99.29,99.29,250
20121201|2012-04-24 09:00,24,99.29,99.29,99.29,99.29,100
20121201|2012-04-24 09:30,24,99.29,99.29,99.29,99.29,200
20121201|2012-04-25 01:00,25,99.29,99.29,99.29,99.29,200
20121201|2012-04-25 03:30,25,99.29,99.29,99.29,99.29,200
20121201|2012-04-25 16:30,25,99.29,99.29,99.29,99.29,400
20121201|2012-04-26 01:00,26,99.29,99.29,99.29,99.29,200
20121201|2012-04-26 03:00,26,99.355,99.355,99.355,99.355,100
20121201|2012-04-26 05:30,26,99.36,99.36,99.36,99.36,100
20121201|2012-04-30 06:00,30,99.43,99.435,99.43,99.435,300
20121201|2012-04-30 06:30,30,99.44,99.44,99.44,99.44,100
20121201|2012-04-30 09:00,30,99.435,99.435,99.435,99.435,100
20121201|2012-05-01 08:00,1,99.435,99.435,99.435,99.435,100
20121201|2012-05-02 05:30,2,99.45,99.45,99.45,99.45,6
20121201|2012-05-02 06:30,2,99.46,99.46,99.46,99.46,1
20121201|2012-05-03 04:30,3,99.455,99.455,99.455,99.455,1
20121201|2012-05-04 08:00,4,99.455,99.455,99.455,99.455,1
20121201|2012-05-09 09:00,9,99.35,99.35,99.345,99.345,300
20121201|2012-05-09 09:30,9,99.345,99.345,99.345,99.345,100
20121201|2012-05-09 10:30,9,99.345,99.345,99.345,99.345,100
20121201|2012-05-10 09:30,10,99.39,99.39,99.39,99.39,200
20121201|2012-05-11 04:00,11,99.365,99.365,99.36,99.36,400
20121201|2012-05-11 08:00,11,99.35,99.35,99.35,99.35,100
20121201|2012-05-14 03:00,14,99.31,99.31,99.31,99.31,60
20121201|2012-05-14 10:00,14,99.31,99.31,99.31,99.31,10
20121201|2012-05-16 08:00,16,99.31,99.31,99.31,99.31,5
20121201|2012-05-18 01:30,18,99.31,99.31,99.31,99.31,5
20121201|2012-05-18 10:30,18,99.33,99.33,99.33,99.33,5
20121201|2012-06-06 01:00,6,99.46,99.46,99.46,99.46,5
20121201|2012-06-06 02:30,6,99.465,99.465,99.465,99.465,6
20121201|2012-06-06 04:30,6,99.47,99.47,99.47,99.47,34
20121201|2012-06-06 07:30,6,99.445,99.445,99.445,99.445,34
20121201|2012-06-06 08:30,6,99.45,99.45,99.43,99.44,172
20121201|2012-06-06 09:00,6,99.44,99.44,99.425,99.43,90
20121201|2012-06-06 09:30,6,99.435,99.44,99.435,99.435,79
20121201|2012-06-06 11:30,6,99.43,99.43,99.43,99.43,8
20121201|2012-06-07 02:00,7,99.415,99.415,99.415,99.415,518
20121201|2012-06-07 05:30,7,99.415,99.415,99.415,99.415,259
20121201|2012-06-08 09:30,8,99.44,99.44,99.44,99.44,200
20121201|2012-06-08 10:00,8,99.44,99.44,99.44,99.44,100
20121201|2012-06-11 01:30,11,99.44,99.44,99.44,99.44,10
20121201|2012-06-11 02:30,11,99.44,99.44,99.44,99.44,5
20121201|2012-06-13 04:00,13,99.4,99.4,99.4,99.4,5
20121201|2012-06-14 08:00,14,99.375,99.375,99.375,99.375,200
20121201|2012-06-14 09:00,14,99.405,99.405,99.405,99.405,50
20121201|2012-06-14 09:30,14,99.405,99.405,99.405,99.405,50
20121201|2012-06-15 01:00,15,99.405,99.405,99.405,99.405,25
20121201|2012-06-15 02:30,15,99.44,99.44,99.44,99.44,302
20121201|2012-06-15 08:30,15,99.47,99.47,99.47,99.47,5
20121201|2012-06-19 08:00,19,99.48,99.48,99.48,99.48,14
20121201|2012-06-19 09:30,19,99.47,99.47,99.47,99.47,8
20121201|2012-06-19 16:00,19,99.47,99.47,99.47,99.47,8
20121201|2012-06-19 16:30,19,99.47,99.47,99.47,99.47,8
20121201|2012-06-20 10:00,20,99.47,99.47,99.47,99.47,8
20121201|2012-06-20 16:30,20,99.47,99.47,99.47,99.47,16
20121201|2012-06-22 02:30,22,99.51,99.51,99.51,99.51,2
20121201|2012-06-22 10:00,22,99.51,99.51,99.51,99.51,9
20121201|2012-06-26 09:30,26,99.5,99.5,99.5,99.5,2
20121201|2012-06-26 10:00,26,99.505,99.505,99.505,99.505,100
20121201|2012-06-27 02:30,27,99.505,99.505,99.505,99.505,200
20121201|2012-06-28 02:30,28,99.52,99.52,99.52,99.52,100
20121201|2012-07-03 03:00,3,99.53,99.53,99.53,99.53,135
20121201|2012-07-03 07:00,3,99.535,99.535,99.535,99.535,100
20121201|2012-07-05 04:30,5,99.54,99.54,99.54,99.54,100
20121201|2012-07-05 08:30,5,99.585,99.585,99.585,99.585,100
20121201|2012-07-05 16:30,5,99.585,99.585,99.585,99.585,100
20121201|2012-07-09 06:30,9,99.57,99.57,99.57,99.57,100
20121201|2012-07-11 09:00,11,99.57,99.585,99.57,99.585,200
20121201|2012-07-12 03:30,12,99.605,99.605,99.605,99.605,100
20121201|2012-07-13 02:30,13,99.64,99.64,99.64,99.64,50
20121201|2012-07-23 09:00,23,99.685,99.685,99.685,99.685,10
20121201|2012-07-23 10:00,23,99.675,99.675,99.675,99.675,5
20121201|2012-07-25 07:00,25,99.665,99.665,99.665,99.665,10
20121201|2012-07-25 08:30,25,99.66,99.66,99.66,99.66,15
20121201|2012-07-30 04:30,30,99.74,99.74,99.74,99.74,20
20121201|2012-07-31 04:30,31,99.75,99.75,99.75,99.75,100
20121201|2012-07-31 05:00,31,99.745,99.745,99.745,99.745,75
20121201|2012-07-31 16:30,31,99.745,99.745,99.745,99.745,100
20121201|2012-08-01 01:30,1,99.745,99.745,99.745,99.745,50
20121201|2012-08-20 06:30,20,99.78,99.78,99.78,99.78,4
20121201|2012-08-20 16:00,20,99.78,99.78,99.78,99.78,2
20121201|2012-08-21 01:00,21,99.78,99.78,99.78,99.78,2
20121201|2012-08-24 06:30,24,99.79,99.79,99.79,99.79,37
20121201|2012-08-29 08:00,29,99.77,99.77,99.77,99.77,50
20121201|2012-08-30 16:30,30,99.77,99.77,99.77,99.77,100
20121201|2012-08-31 01:30,31,99.77,99.77,99.77,99.77,50
20121201|2012-09-03 10:00,3,99.78,99.78,99.78,99.78,999
20121201|2012-09-04 06:30,4,99.775,99.775,99.775,99.775,41
20121201|2012-09-04 09:30,4,99.785,99.785,99.785,99.785,3
20121201|2012-09-04 16:30,4,99.785,99.785,99.785,99.785,6
20121201|2012-09-05 16:30,5,99.785,99.785,99.785,99.785,6
20121201|2012-09-06 05:30,6,99.785,99.785,99.785,99.785,3
20121201|2012-09-11 02:00,11,99.79,99.79,99.79,99.79,6
20121201|2012-09-11 11:00,11,99.785,99.785,99.785,99.785,3
20121201|2012-09-12 02:30,12,99.785,99.785,99.785,99.785,3
20121201|2012-09-13 05:30,13,99.775,99.775,99.775,99.775,6
20121201|2012-09-13 10:30,13,99.775,99.775,99.775,99.775,15
20121201|2012-09-14 02:00,14,99.775,99.775,99.775,99.775,3
20121201|2012-09-17 08:30,17,99.78,99.78,99.78,99.78,15
20121201|2012-09-17 10:00,17,99.78,99.78,99.78,99.78,10
20121201|2012-09-17 10:30,17,99.785,99.785,99.78,99.78,81
20121201|2012-09-17 11:00,17,99.78,99.78,99.78,99.78,99
20121201|2012-09-17 11:30,17,99.78,99.78,99.78,99.78,30
20121201|2012-09-18 01:00,18,99.785,99.785,99.785,99.785,10
20121201|2012-09-19 07:00,19,99.8,99.8,99.8,99.8,14
20121201|2012-09-19 09:30,19,99.805,99.805,99.805,99.805,7
20121201|2012-09-19 11:00,19,99.8,99.8,99.8,99.8,10
20121201|2012-09-20 02:00,20,99.81,99.81,99.81,99.81,200
20121201|2012-09-20 07:00,20,99.82,99.82,99.82,99.82,50
20121201|2012-09-20 09:00,20,99.825,99.825,99.825,99.825,3
20121201|2012-09-24 01:00,24,99.83,99.83,99.83,99.83,12
20121201|2012-09-24 05:30,24,99.835,99.835,99.835,99.835,100
20121201|2012-09-25 05:30,25,99.815,99.815,99.815,99.815,10
20121201|2012-09-25 09:30,25,99.805,99.805,99.805,99.805,100
20121201|2012-09-27 04:00,27,99.79,99.79,99.79,99.79,225
20121201|2012-09-28 07:00,28,99.81,99.81,99.81,99.81,4
20121201|2012-10-01 04:00,1,99.805,99.805,99.795,99.795,6
20121201|2012-10-01 07:00,1,99.795,99.795,99.795,99.795,100
20121201|2012-10-01 10:00,1,99.795,99.8,99.795,99.8,40
20121201|2012-10-04 06:30,4,99.81,99.81,99.81,99.81,119
20121201|2012-10-04 07:00,4,99.81,99.81,99.81,99.81,50
20121201|2012-10-05 02:00,5,99.815,99.815,99.815,99.815,100
20121201|2012-10-05 04:30,5,99.805,99.805,99.805,99.805,5
20121201|2012-10-08 04:00,8,99.8,99.8,99.8,99.8,8
20121201|2012-10-10 09:30,10,99.805,99.805,99.805,99.805,2
20121201|2012-10-12 10:30,12,99.8,99.8,99.8,99.8,10
20121201|2012-10-16 01:30,16,99.795,99.795,99.795,99.795,10
20121201|2012-10-16 09:00,16,99.79,99.79,99.79,99.79,200
20121201|2012-10-18 02:30,18,99.79,99.79,99.79,99.79,62
20121201|2012-10-18 03:00,18,99.795,99.795,99.79,99.79,79
20121201|2012-10-18 04:00,18,99.795,99.795,99.795,99.795,60
20121201|2012-10-22 03:30,22,99.795,99.795,99.795,99.795,4
20121201|2012-10-23 04:00,23,99.795,99.795,99.795,99.795,7
20121201|2012-10-24 04:30,24,99.8,99.8,99.8,99.8,6
20121201|2012-10-25 02:30,25,99.795,99.795,99.795,99.795,600
20121201|2012-10-25 06:00,25,99.795,99.795,99.795,99.795,1
20121201|2012-11-01 06:30,1,99.795,99.795,99.795,99.795,1200
20121201|2012-11-06 06:00,6,99.81,99.81,99.81,99.81,100
20121201|2012-11-06 08:00,6,99.81,99.81,99.81,99.81,1
20121201|2012-11-08 03:00,8,99.83,99.83,99.825,99.825,350
20121201|2012-11-08 09:00,8,99.82,99.82,99.82,99.82,7
20121201|2012-11-08 09:30,8,99.82,99.82,99.82,99.82,6
20121201|2012-11-13 08:00,13,99.825,99.825,99.825,99.825,300
20121201|2012-11-14 05:00,14,99.825,99.825,99.825,99.825,18
20121201|2012-11-15 10:00,15,99.82,99.82,99.82,99.82,24
20121201|2012-11-20 05:30,20,99.815,99.815,99.815,99.815,60
20121201|2012-11-21 03:00,21,99.82,99.82,99.82,99.82,38
20121201|2012-11-28 01:00,28,99.815,99.815,99.815,99.815,2
20121201|2012-11-29 05:30,29,99.81,99.81,99.81,99.81,132
20121201|2012-11-29 11:00,29,99.81,99.81,99.81,99.81,160
20121201|2012-11-30 04:30,30,99.81,99.81,99.81,99.81,4
20130301|2011-05-26 07:30,26,97.54,97.565,97.54,97.565,180
20130301|2011-06-02 07:30,2,97.59,97.59,97.59,97.59,1
20130301|2011-06-10 06:30,10,97.675,97.675,97.675,97.675,220
20130301|2011-06-14 02:30,14,97.73,97.73,97.73,97.73,3
20130301|2011-06-20 06:00,20,97.82,97.82,97.82,97.82,1
20130301|2011-06-27 05:00,27,97.915,97.915,97.915,97.915,68
20130301|2011-06-30 08:00,30,97.75,97.75,97.75,97.75,1
20130301|2011-07-08 01:30,8,97.68,97.68,97.68,97.68,1
20130301|2011-07-12 06:00,12,98.1,98.1,98.1,98.1,4
20130301|2011-07-20 01:30,20,98.04,98.04,98.04,98.04,4
20130301|2011-07-20 03:30,20,98.04,98.04,98.04,98.04,30
20130301|2011-07-20 07:30,20,98.03,98.03,98.03,98.03,11
20130301|2011-07-22 01:30,22,97.85,97.85,97.85,97.85,2
20130301|2011-07-25 10:00,25,98,98,98,98,100
20130301|2011-07-26 01:30,26,97.97,97.97,97.97,97.97,250
20130301|2011-08-02 09:30,2,98.27,98.27,98.27,98.27,50
20130301|2011-08-03 02:30,3,98.33,98.33,98.33,98.33,2
20130301|2011-08-04 05:30,4,98.33,98.33,98.33,98.33,2
20130301|2011-08-05 04:30,5,98.57,98.57,98.57,98.57,5
20130301|2011-08-09 02:00,9,98.575,98.575,98.575,98.575,3
20130301|2011-08-11 04:30,11,98.735,98.735,98.735,98.735,7
20130301|2011-08-12 07:30,12,98.6,98.6,98.6,98.6,40
20130301|2011-08-15 02:00,15,98.61,98.61,98.61,98.61,4
20130301|2011-08-15 05:00,15,98.63,98.63,98.63,98.63,40
20130301|2011-08-17 08:00,17,98.62,98.62,98.62,98.62,4
20130301|2011-08-18 02:00,18,98.735,98.735,98.735,98.735,3
20130301|2011-08-23 10:00,23,98.7,98.7,98.7,98.7,50
20130301|2011-08-24 06:00,24,98.665,98.665,98.665,98.665,38
20130301|2011-08-26 08:00,26,98.685,98.685,98.685,98.685,32
20130301|2011-08-26 09:00,26,98.7,98.7,98.7,98.7,2
20130301|2011-09-01 08:30,1,98.69,98.69,98.69,98.69,103
20130301|2011-09-02 02:00,2,98.75,98.75,98.75,98.75,200
20130301|2011-09-02 06:00,2,98.775,98.775,98.775,98.775,22
20130301|2011-09-02 10:00,2,98.79,98.79,98.79,98.79,9
20130301|2011-09-05 08:00,5,98.87,98.87,98.87,98.87,200
20130301|2011-09-05 09:30,5,98.88,98.88,98.88,98.88,1
20130301|2011-09-06 02:00,6,98.85,98.85,98.85,98.85,1
20130301|2011-09-07 02:00,7,98.83,98.83,98.83,98.83,100
20130301|2011-09-08 06:00,8,98.79,98.79,98.79,98.79,2
20130301|2011-09-08 08:30,8,98.85,98.85,98.85,98.85,2
20130301|2011-09-09 01:30,9,98.89,98.89,98.89,98.89,200
20130301|2011-09-09 02:30,9,98.91,98.91,98.91,98.91,100
20130301|2011-09-09 07:30,9,98.86,98.86,98.86,98.86,2
20130301|2011-09-13 06:00,13,98.84,98.84,98.84,98.84,200
20130301|2011-09-13 09:00,13,98.8,98.8,98.8,98.8,1
20130301|2011-09-14 02:30,14,98.8,98.8,98.8,98.8,200
20130301|2011-09-14 06:30,14,98.76,98.76,98.76,98.76,100
20130301|2011-09-14 10:00,14,98.76,98.76,98.76,98.76,1
20130301|2011-09-15 07:30,15,98.67,98.67,98.67,98.67,1
20130301|2011-09-16 02:00,16,98.74,98.74,98.74,98.74,200
20130301|2011-09-16 03:00,16,98.74,98.74,98.74,98.74,100
20130301|2011-09-16 08:00,16,98.73,98.73,98.73,98.73,100
20130301|2011-09-16 10:00,16,98.805,98.805,98.805,98.805,4
20130301|2011-09-20 05:00,20,98.8,98.8,98.8,98.8,8
20130301|2011-09-20 06:30,20,98.81,98.81,98.81,98.81,5
20130301|2011-09-20 09:00,20,98.84,98.84,98.84,98.84,100
20130301|2011-09-21 03:30,21,98.85,98.85,98.85,98.85,200
20130301|2011-09-21 07:30,21,98.825,98.825,98.825,98.825,9
20130301|2011-09-28 07:00,28,98.725,98.725,98.725,98.725,2
20130301|2011-09-29 04:30,29,98.75,98.75,98.75,98.75,5
20130301|2011-09-30 02:00,30,98.745,98.745,98.745,98.745,2
20130301|2011-09-30 03:30,30,98.72,98.72,98.72,98.72,2
20130301|2011-10-03 05:30,3,98.8,98.8,98.8,98.8,4
20130301|2011-10-03 08:00,3,98.84,98.84,98.84,98.84,4
20130301|2011-10-05 05:00,5,98.85,98.85,98.845,98.845,4
20130301|2011-10-05 05:30,5,98.83,98.835,98.82,98.82,64
20130301|2011-10-06 01:00,6,98.825,98.825,98.825,98.825,2
20130301|2011-10-06 02:30,6,98.845,98.845,98.845,98.845,4
20130301|2011-10-10 05:00,10,98.695,98.695,98.695,98.695,1
20130301|2011-10-12 09:00,12,98.625,98.625,98.625,98.625,5
20130301|2011-10-28 02:00,28,98.675,98.675,98.675,98.675,2
20130301|2011-10-31 03:30,31,98.745,98.745,98.745,98.745,16
20130301|2011-10-31 06:00,31,98.74,98.74,98.74,98.74,8
20130301|2011-11-02 04:30,2,98.865,98.865,98.865,98.865,16
20130301|2011-11-02 05:00,2,98.85,98.85,98.85,98.85,4
20130301|2011-11-03 09:30,3,98.89,98.89,98.89,98.89,4
20130301|2011-11-08 05:30,8,98.845,98.845,98.845,98.845,30
20130301|2011-11-09 05:00,9,98.88,98.88,98.88,98.88,2
20130301|2011-11-10 02:30,10,98.875,98.875,98.875,98.875,4
20130301|2011-11-10 04:30,10,98.86,98.86,98.86,98.86,4
20130301|2011-11-15 03:30,15,98.92,98.92,98.92,98.92,4
20130301|2011-11-16 02:00,16,98.92,98.92,98.92,98.92,4
20130301|2011-11-16 07:30,16,98.87,98.87,98.87,98.87,7
20130301|2011-11-17 17:00,17,98.87,98.87,98.87,98.87,14
20130301|2011-11-22 06:00,22,98.735,98.735,98.735,98.735,6
20130301|2011-11-22 08:00,22,98.77,98.77,98.77,98.77,24
20130301|2011-12-05 08:00,5,98.9,98.9,98.9,98.9,5
20130301|2011-12-09 07:30,9,98.95,98.95,98.95,98.95,1
20130301|2011-12-12 03:30,12,98.965,98.965,98.965,98.965,2
20130301|2011-12-12 04:00,12,98.965,98.97,98.965,98.97,6
20130301|2011-12-12 06:30,12,98.975,98.975,98.97,98.975,320
20130301|2011-12-12 07:00,12,98.975,98.98,98.975,98.98,100
20130301|2011-12-12 07:30,12,98.985,98.985,98.985,98.985,52
20130301|2011-12-12 08:00,12,98.995,98.995,98.995,98.995,4
20130301|2011-12-14 04:30,14,98.955,98.955,98.955,98.955,150
20130301|2011-12-15 06:30,15,98.98,98.98,98.98,98.98,20
20130301|2011-12-16 09:00,16,99.03,99.03,99.03,99.03,4
20130301|2011-12-19 04:00,19,99.01,99.01,99.01,99.01,82
20130301|2011-12-19 08:00,19,99.02,99.02,99.02,99.02,40
20130301|2011-12-19 10:30,19,99.01,99.01,99.01,99.01,10
20130301|2011-12-22 01:30,22,99.01,99.01,99.01,99.01,10
20130301|2011-12-22 15:30,22,99.01,99.01,99.01,99.01,10
20130301|2012-01-05 07:30,5,99.07,99.07,99.07,99.07,2
20130301|2012-01-05 11:30,5,99.075,99.075,99.075,99.075,5
20130301|2012-01-17 05:00,17,99.185,99.185,99.185,99.185,10
20130301|2012-01-19 19:30,20,99.185,99.185,99.185,99.185,20
20130301|2012-01-20 13:30,20,99.185,99.185,99.185,99.185,20
20130301|2012-01-20 16:30,20,99.185,99.185,99.185,99.185,20
20130301|2012-01-23 03:30,23,99.205,99.205,99.205,99.205,6
20130301|2012-01-23 10:00,23,99.215,99.215,99.215,99.215,10
20130301|2012-01-24 09:00,24,99.16,99.16,99.16,99.16,86
20130301|2012-01-24 09:30,24,99.165,99.165,99.165,99.165,10
20130301|2012-01-25 02:30,25,99.155,99.16,99.155,99.16,53
20130301|2012-02-01 09:30,1,99.275,99.275,99.275,99.275,50
20130301|2012-02-01 10:30,1,99.28,99.28,99.275,99.275,20
20130301|2012-02-03 05:00,3,99.225,99.225,99.225,99.225,16
20130301|2012-02-03 10:30,3,99.225,99.225,99.225,99.225,8
20130301|2012-02-06 02:00,6,99.25,99.25,99.25,99.25,1
20130301|2012-02-08 03:00,8,99.2,99.2,99.2,99.2,10
20130301|2012-02-09 09:30,9,99.19,99.19,99.19,99.19,60
20130301|2012-02-09 12:00,9,99.19,99.19,99.19,99.19,20
20130301|2012-02-09 18:30,10,99.19,99.19,99.19,99.19,20
20130301|2012-02-09 21:00,10,99.19,99.19,99.19,99.19,40
20130301|2012-02-10 02:00,10,99.19,99.19,99.19,99.19,20
20130301|2012-02-10 05:30,10,99.18,99.18,99.18,99.18,8
20130301|2012-02-10 10:00,10,99.18,99.18,99.18,99.18,8
20130301|2012-02-10 10:30,10,99.18,99.18,99.18,99.18,12
20130301|2012-02-10 12:00,10,99.18,99.18,99.18,99.18,8
20130301|2012-02-10 14:00,10,99.18,99.18,99.18,99.18,8
20130301|2012-02-15 07:30,15,99.215,99.215,99.215,99.215,46
20130301|2012-02-16 01:30,16,99.215,99.215,99.215,99.215,46
20130301|2012-02-16 15:00,16,99.215,99.215,99.215,99.215,46
20130301|2012-02-17 07:30,17,99.215,99.215,99.215,99.215,46
20130301|2012-02-17 09:00,17,99.16,99.16,99.16,99.16,150
20130301|2012-02-17 16:30,17,99.16,99.16,99.16,99.16,100
20130301|2012-02-24 05:30,24,99.18,99.18,99.18,99.18,27
20130301|2012-03-01 05:00,1,99.275,99.275,99.275,99.275,2
20130301|2012-03-01 08:00,1,99.265,99.265,99.265,99.265,2
20130301|2012-03-01 08:30,1,99.27,99.27,99.27,99.27,2
20130301|2012-03-01 09:00,1,99.275,99.275,99.275,99.275,2
20130301|2012-03-01 09:30,1,99.285,99.285,99.285,99.285,2
20130301|2012-03-07 17:00,7,99.31,99.31,99.31,99.31,24
20130301|2012-03-08 04:00,8,99.29,99.29,99.29,99.29,200
20130301|2012-03-08 20:30,9,99.29,99.29,99.29,99.29,100
20130301|2012-03-09 03:30,9,99.29,99.29,99.29,99.29,100
20130301|2012-03-09 10:00,9,99.295,99.295,99.295,99.295,1
20130301|2012-03-14 04:30,14,99.245,99.245,99.245,99.245,100
20130301|2012-03-20 06:30,20,99.21,99.21,99.21,99.21,2
20130301|2012-03-21 04:00,21,99.24,99.24,99.24,99.24,1
20130301|2012-03-22 02:00,22,99.23,99.23,99.23,99.23,1
20130301|2012-03-23 04:00,23,99.26,99.26,99.26,99.26,10
20130301|2012-03-23 06:00,23,99.26,99.26,99.26,99.26,5
20130301|2012-03-28 08:00,28,99.27,99.27,99.27,99.27,40
20130301|2012-03-29 01:30,29,99.27,99.27,99.27,99.27,40
20130301|2012-04-03 02:00,3,99.24,99.24,99.24,99.24,5
20130301|2012-04-04 16:30,4,99.24,99.24,99.24,99.24,5
20130301|2012-04-05 04:00,5,99.26,99.26,99.26,99.26,275
20130301|2012-04-05 06:00,5,99.26,99.26,99.26,99.26,25
20130301|2012-04-05 09:30,5,99.26,99.26,99.26,99.26,30
20130301|2012-04-11 07:00,11,99.26,99.26,99.26,99.26,30
20130301|2012-04-13 02:30,13,99.29,99.29,99.285,99.285,250
20130301|2012-04-18 02:00,18,99.29,99.29,99.29,99.29,4
20130301|2012-04-18 08:30,18,99.295,99.295,99.295,99.295,5
20130301|2012-04-25 09:00,25,99.305,99.305,99.305,99.305,4
20130301|2012-04-25 16:30,25,99.305,99.305,99.305,99.305,4
20130301|2012-04-26 02:30,26,99.32,99.32,99.32,99.32,6
20130301|2012-04-26 05:30,26,99.335,99.335,99.335,99.335,2
20130301|2012-04-26 07:00,26,99.345,99.345,99.345,99.345,2
20130301|2012-04-26 09:00,26,99.35,99.36,99.35,99.36,2
20130301|2012-04-26 09:30,26,99.37,99.37,99.37,99.37,1
20130301|2012-05-02 01:30,2,99.41,99.41,99.41,99.41,2
20130301|2012-05-02 07:00,2,99.45,99.45,99.45,99.45,1
20130301|2012-05-02 07:30,2,99.45,99.45,99.45,99.45,1
20130301|2012-05-08 02:00,8,99.445,99.445,99.445,99.445,10
20130301|2012-05-10 01:30,10,99.445,99.445,99.445,99.445,10
20130301|2012-05-14 03:00,14,99.305,99.305,99.305,99.305,30
20130301|2012-05-15 05:30,15,99.305,99.305,99.305,99.305,30
20130301|2012-05-18 01:30,18,99.305,99.305,99.305,99.305,30
20130301|2012-05-29 08:30,29,99.42,99.42,99.42,99.42,1
20130301|2012-05-30 02:30,30,99.42,99.42,99.42,99.42,1
20130301|2012-05-30 16:30,30,99.42,99.42,99.42,99.42,2
20130301|2012-05-31 09:30,31,99.46,99.46,99.46,99.46,400
20130301|2012-05-31 16:30,31,99.46,99.46,99.46,99.46,200
20130301|2012-05-31 17:00,31,99.46,99.46,99.46,99.46,400
20130301|2012-05-31 18:00,31,99.46,99.46,99.46,99.46,400
20130301|2012-06-01 06:00,1,99.46,99.46,99.46,99.46,400
20130301|2012-06-05 07:30,5,99.47,99.47,99.47,99.47,150
20130301|2012-06-06 01:30,6,99.47,99.47,99.47,99.47,50
20130301|2012-06-06 02:30,6,99.475,99.475,99.475,99.475,4
20130301|2012-06-06 09:00,6,99.435,99.435,99.435,99.435,6
20130301|2012-06-07 01:30,7,99.435,99.435,99.435,99.435,6
20130301|2012-06-07 04:00,7,99.435,99.435,99.435,99.435,6
20130301|2012-06-07 06:30,7,99.435,99.435,99.435,99.435,6
20130301|2012-06-13 04:00,13,99.4,99.4,99.4,99.4,50
20130301|2012-06-13 09:00,13,99.385,99.385,99.385,99.385,1
20130301|2012-06-15 02:30,15,99.445,99.445,99.445,99.445,151
20130301|2012-06-19 08:00,19,99.47,99.47,99.47,99.47,14
20130301|2012-06-19 09:30,19,99.46,99.46,99.46,99.46,16
20130301|2012-06-19 16:00,19,99.46,99.46,99.46,99.46,8
20130301|2012-06-19 16:30,19,99.46,99.46,99.46,99.46,8
20130301|2012-06-20 09:00,20,99.46,99.46,99.46,99.46,8
20130301|2012-06-20 10:00,20,99.46,99.46,99.46,99.46,8
20130301|2012-06-20 16:30,20,99.46,99.46,99.46,99.46,16
20130301|2012-06-21 05:00,21,99.46,99.46,99.46,99.46,8
20130301|2012-06-22 01:30,22,99.46,99.46,99.46,99.46,8
20130301|2012-06-25 10:30,25,99.52,99.52,99.52,99.52,27
20130301|2012-06-26 06:00,26,99.52,99.52,99.52,99.52,27
20130301|2012-06-27 01:30,27,99.52,99.52,99.52,99.52,27
20130301|2012-07-02 06:00,2,99.51,99.51,99.51,99.51,200
20130301|2012-07-02 07:00,2,99.52,99.52,99.52,99.52,50
20130301|2012-07-03 07:30,3,99.53,99.53,99.53,99.53,25
20130301|2012-07-05 04:30,5,99.54,99.54,99.54,99.54,100
20130301|2012-07-05 16:30,5,99.54,99.54,99.54,99.54,100
20130301|2012-07-12 05:00,12,99.615,99.615,99.615,99.615,10
20130301|2012-07-13 08:00,13,99.64,99.64,99.64,99.64,50
20130301|2012-07-18 04:00,18,99.625,99.625,99.625,99.625,100
20130301|2012-07-19 01:00,19,99.625,99.625,99.625,99.625,100
20130301|2012-07-19 16:30,19,99.625,99.625,99.625,99.625,100
20130301|2012-07-19 22:00,20,99.625,99.625,99.625,99.625,100
20130301|2012-07-20 01:30,20,99.625,99.625,99.625,99.625,100
20130301|2012-07-25 04:30,25,99.645,99.645,99.645,99.645,2
20130301|2012-07-25 08:30,25,99.645,99.645,99.645,99.645,15
20130301|2012-07-30 01:30,30,99.725,99.725,99.725,99.725,54
20130301|2012-07-30 04:30,30,99.73,99.73,99.73,99.73,20
20130301|2012-07-30 08:00,30,99.73,99.73,99.73,99.73,100
20130301|2012-07-30 09:00,30,99.73,99.73,99.73,99.73,83
20130301|2012-07-31 16:30,31,99.73,99.73,99.73,99.73,34
20130301|2012-08-02 09:00,2,99.72,99.72,99.72,99.72,150
20130301|2012-08-02 09:30,2,99.71,99.71,99.71,99.71,100
20130301|2012-08-03 01:30,3,99.71,99.71,99.71,99.71,100
20130301|2012-08-07 09:00,7,99.7,99.71,99.7,99.71,3
20130301|2012-08-20 02:00,20,99.765,99.765,99.765,99.765,75
20130301|2012-08-20 16:00,20,99.765,99.765,99.765,99.765,25
20130301|2012-08-21 01:30,21,99.765,99.765,99.765,99.765,25
20130301|2012-08-24 07:30,24,99.785,99.785,99.785,99.785,50
20130301|2012-08-29 08:00,29,99.76,99.76,99.76,99.76,50
20130301|2012-08-30 16:30,30,99.76,99.76,99.76,99.76,100
20130301|2012-08-31 09:00,31,99.765,99.765,99.765,99.765,12
20130301|2012-09-17 10:30,17,99.76,99.76,99.76,99.76,4
20130301|2012-09-20 03:30,20,99.81,99.81,99.81,99.81,120
20130301|2012-09-20 09:00,20,99.825,99.825,99.825,99.825,60
20130301|2012-09-21 05:00,21,99.825,99.825,99.825,99.825,300
20130301|2012-09-25 08:00,25,99.8,99.8,99.8,99.8,200
20130301|2012-09-25 09:30,25,99.8,99.8,99.8,99.8,100
20130301|2012-10-01 10:00,1,99.785,99.785,99.785,99.785,50
20130301|2012-10-03 04:00,3,99.8,99.8,99.8,99.8,50
20130301|2012-10-09 11:00,9,99.81,99.81,99.81,99.81,20
20130301|2012-10-10 09:30,10,99.81,99.81,99.81,99.81,2
20130301|2012-10-11 04:30,11,99.805,99.805,99.805,99.805,4
20130301|2012-10-12 11:30,12,99.8,99.8,99.8,99.8,10
20130301|2012-10-18 02:30,18,99.78,99.78,99.78,99.78,75
20130301|2012-10-18 04:00,18,99.775,99.775,99.775,99.775,60
20130301|2012-10-18 10:30,18,99.78,99.78,99.78,99.78,2
20130301|2012-10-23 09:30,23,99.77,99.77,99.77,99.77,4
20130301|2012-10-24 03:00,24,99.77,99.77,99.77,99.77,2
20130301|2012-10-24 10:00,24,99.78,99.78,99.78,99.78,2
20130301|2012-10-25 03:00,25,99.77,99.77,99.77,99.77,10
20130301|2012-10-25 09:00,25,99.775,99.775,99.775,99.775,999
20130301|2012-10-29 12:00,29,99.8,99.8,99.8,99.8,50
20130301|2012-11-08 03:30,8,99.84,99.84,99.84,99.84,8
20130301|2012-11-08 07:00,8,99.84,99.84,99.84,99.84,64
20130301|2012-11-08 09:00,8,99.835,99.835,99.835,99.835,7
20130301|2012-11-15 10:00,15,99.845,99.845,99.845,99.845,24
20130301|2012-11-16 01:30,16,99.845,99.845,99.845,99.845,100
20130301|2012-11-20 08:30,20,99.835,99.835,99.835,99.835,60
20130301|2012-11-20 09:00,20,99.83,99.83,99.83,99.83,150
20130301|2012-11-21 09:30,21,99.825,99.825,99.825,99.825,4
20130301|2012-11-28 01:00,28,99.825,99.825,99.825,99.825,2
20130301|2012-11-29 05:30,29,99.815,99.815,99.815,99.815,42
20130301|2012-11-30 02:00,30,99.82,99.82,99.82,99.82,320
20130301|2012-12-04 10:00,4,99.83,99.83,99.83,99.83,64
20130301|2012-12-04 10:30,4,99.83,99.83,99.83,99.83,50
20130301|2012-12-04 11:30,4,99.835,99.835,99.835,99.835,152
20130301|2012-12-05 07:00,5,99.84,99.84,99.84,99.84,2
20130301|2012-12-05 10:30,5,99.84,99.84,99.84,99.84,95
20130301|2012-12-06 10:00,6,99.855,99.855,99.855,99.855,2
20130301|2012-12-07 08:00,7,99.895,99.895,99.895,99.895,4
20130301|2012-12-07 10:00,7,99.88,99.88,99.88,99.88,18
20130301|2012-12-07 11:00,7,99.885,99.885,99.885,99.885,50
20130301|2012-12-10 10:00,10,99.875,99.875,99.875,99.875,134
20130301|2012-12-11 10:00,11,99.875,99.875,99.875,99.875,18
20130301|2012-12-12 01:30,12,99.86,99.86,99.86,99.86,10
20130301|2012-12-12 09:30,12,99.855,99.855,99.855,99.855,30
20130301|2012-12-12 10:00,12,99.86,99.86,99.86,99.86,16
20130301|2012-12-13 10:00,13,99.86,99.86,99.86,99.86,4
20130301|2012-12-14 04:00,14,99.855,99.855,99.855,99.855,16
20130301|2012-12-14 07:00,14,99.855,99.855,99.855,99.855,40
20130301|2012-12-14 09:30,14,99.85,99.85,99.85,99.85,80
20130301|2012-12-14 10:30,14,99.855,99.855,99.855,99.855,6
20130301|2012-12-17 05:30,17,99.85,99.85,99.85,99.85,120
20130301|2012-12-17 06:30,17,99.845,99.845,99.845,99.845,700
20130301|2012-12-17 10:00,17,99.84,99.84,99.84,99.84,8
20130301|2012-12-18 01:00,18,99.84,99.84,99.84,99.84,10
20130301|2012-12-18 10:00,18,99.83,99.83,99.83,99.83,12
20130301|2012-12-19 10:00,19,99.83,99.83,99.83,99.83,4
20130301|2012-12-20 10:00,20,99.835,99.835,99.835,99.835,8
20130301|2012-12-21 01:00,21,99.84,99.84,99.84,99.84,100
20130301|2012-12-21 04:00,21,99.83,99.83,99.83,99.83,200
20130301|2012-12-21 10:00,21,99.83,99.83,99.83,99.83,9
20130301|2012-12-27 02:00,27,99.82,99.82,99.82,99.82,100
20130301|2012-12-27 11:00,27,99.815,99.815,99.815,99.815,150
20130301|2012-12-28 10:00,28,99.825,99.825,99.825,99.825,90
20130301|2013-01-02 10:00,2,99.825,99.825,99.825,99.825,4
20130301|2013-01-03 01:30,3,99.825,99.825,99.825,99.825,20
20130301|2013-01-03 04:00,3,99.825,99.825,99.825,99.825,1
20130301|2013-01-03 10:00,3,99.82,99.82,99.82,99.82,1
20130301|2013-01-04 10:00,4,99.795,99.795,99.795,99.795,2
20130301|2013-01-07 02:30,7,99.805,99.805,99.805,99.805,20
20130301|2013-01-07 10:00,7,99.795,99.795,99.795,99.795,1
20130301|2013-01-07 11:00,7,99.79,99.79,99.79,99.79,170
20130301|2013-01-08 01:00,8,99.795,99.795,99.795,99.795,2
20130301|2013-01-08 09:30,8,99.805,99.805,99.805,99.805,400
20130301|2013-01-09 09:00,9,99.815,99.815,99.815,99.815,400
20130301|2013-01-09 10:00,9,99.81,99.81,99.81,99.81,50
20130301|2013-01-09 11:00,9,99.815,99.815,99.815,99.815,21
20130301|2013-01-10 06:30,10,99.8,99.8,99.8,99.8,300
20130301|2013-01-10 10:00,10,99.79,99.79,99.79,99.79,25
20130301|2013-01-11 01:30,11,99.78,99.78,99.78,99.78,160
20130301|2013-01-11 09:30,11,99.76,99.76,99.76,99.76,4
20130301|2013-01-11 10:00,11,99.755,99.755,99.755,99.755,197
20130301|2013-01-14 03:30,14,99.755,99.755,99.755,99.755,300
20130301|2013-01-14 10:30,14,99.745,99.745,99.745,99.745,70
20130301|2013-01-15 08:00,15,99.75,99.75,99.75,99.75,60
20130301|2013-01-15 09:00,15,99.745,99.755,99.745,99.755,8
20130301|2013-01-15 09:30,15,99.75,99.75,99.75,99.75,5
20130301|2013-01-15 10:00,15,99.75,99.75,99.75,99.75,11
20130301|2013-01-16 03:30,16,99.765,99.765,99.765,99.765,400
20130301|2013-01-16 05:30,16,99.765,99.765,99.765,99.765,5
20130301|2013-01-16 10:00,16,99.765,99.765,99.765,99.765,6
20130301|2013-01-17 03:00,17,99.75,99.75,99.75,99.75,251
20130301|2013-01-17 08:30,17,99.72,99.72,99.72,99.72,200
20130301|2013-01-17 10:30,17,99.715,99.715,99.715,99.715,19
20130301|2013-01-18 06:30,18,99.735,99.735,99.735,99.735,1998
20130301|2013-01-18 10:00,18,99.735,99.735,99.735,99.735,54
20130301|2013-01-21 08:30,21,99.73,99.73,99.73,99.73,100
20130301|2013-01-21 10:00,21,99.725,99.725,99.725,99.725,15
20130301|2013-01-22 08:00,22,99.74,99.74,99.74,99.74,60
20130301|2013-01-22 10:00,22,99.74,99.74,99.74,99.74,21
20130301|2013-01-23 10:00,23,99.74,99.74,99.74,99.74,34
20130301|2013-01-24 10:00,24,99.725,99.725,99.725,99.725,422
20130301|2013-01-24 11:00,24,99.73,99.73,99.73,99.73,49
20130301|2013-01-25 07:30,25,99.68,99.68,99.68,99.68,4
20130301|2013-01-25 10:00,25,99.68,99.68,99.68,99.68,355
20130301|2013-01-28 06:00,28,99.675,99.675,99.675,99.675,200
20130301|2013-01-28 10:00,28,99.685,99.685,99.685,99.685,37
20130301|2013-01-29 10:00,29,99.705,99.705,99.705,99.705,44
20130301|2013-01-30 10:30,30,99.695,99.695,99.695,99.695,40
20130301|2013-01-31 10:00,31,99.705,99.705,99.705,99.705,4
20130301|2013-02-01 09:30,1,99.72,99.72,99.72,99.72,2
20130301|2013-02-04 01:30,4,99.725,99.725,99.725,99.725,14
20130301|2013-02-04 11:00,4,99.725,99.725,99.725,99.725,9
20130301|2013-02-05 10:00,5,99.73,99.73,99.73,99.73,34
20130301|2013-02-05 10:30,5,99.725,99.725,99.725,99.725,1
20130301|2013-02-06 10:30,6,99.735,99.735,99.735,99.735,68
20130301|2013-02-07 10:30,7,99.74,99.74,99.74,99.74,12
20130301|2013-02-08 09:30,8,99.745,99.745,99.745,99.745,6
20130301|2013-02-11 05:30,11,99.74,99.74,99.74,99.74,4
20130301|2013-02-12 10:30,12,99.75,99.75,99.75,99.75,32
20130301|2013-02-13 11:30,13,99.75,99.75,99.75,99.75,62
20130301|2013-02-14 10:00,14,99.755,99.755,99.755,99.755,60
20130301|2013-02-14 10:30,14,99.755,99.755,99.755,99.755,2
20130301|2013-02-15 10:30,15,99.76,99.76,99.75,99.75,198
20130301|2013-02-19 06:00,19,99.755,99.755,99.755,99.755,4
20130301|2013-02-20 05:00,20,99.755,99.755,99.755,99.755,32
20130301|2013-02-25 09:00,25,99.785,99.785,99.785,99.785,200
20130301|2013-02-25 09:30,25,99.79,99.79,99.79,99.79,100
20130301|2013-03-04 08:00,4,99.81,99.81,99.81,99.81,19
20130301|2013-03-04 11:00,4,99.81,99.81,99.81,99.81,24
20130301|2013-03-05 05:00,5,99.805,99.805,99.805,99.805,2505
20130301|2013-03-05 05:30,5,99.805,99.805,99.805,99.805,3
20130301|2013-03-05 06:00,5,99.805,99.805,99.805,99.805,4
20130301|2013-03-05 06:30,5,99.805,99.805,99.805,99.805,300
20130301|2013-03-05 10:30,5,99.805,99.805,99.805,99.805,49
20130301|2013-03-05 11:00,5,99.805,99.805,99.805,99.805,100
20130301|2013-03-07 04:30,7,99.815,99.815,99.815,99.815,51
20130301|2013-03-11 06:30,11,99.8,99.8,99.8,99.8,2
20130301|2013-03-11 12:30,11,99.795,99.795,99.795,99.795,5
20130301|2013-03-12 02:30,12,99.795,99.795,99.795,99.795,600
20130301|2013-03-12 05:00,12,99.8,99.8,99.8,99.8,1100
20130301|2013-03-12 08:30,12,99.8,99.8,99.8,99.8,100
20130301|2013-03-13 04:30,13,99.8,99.8,99.8,99.8,8
20130301|2013-03-15 05:30,15,99.795,99.795,99.795,99.795,14
20130601|2011-06-02 07:30,2,97.51,97.51,97.51,97.51,3
20130601|2011-06-14 02:30,14,97.635,97.635,97.635,97.635,4
20130601|2011-06-27 05:00,27,97.805,97.805,97.805,97.805,60
20130601|2011-07-08 01:30,8,97.585,97.585,97.585,97.585,1
20130601|2011-07-12 06:00,12,97.98,97.98,97.98,97.98,3
20130601|2011-07-20 04:00,20,97.92,97.92,97.92,97.92,60
20130601|2011-07-20 08:30,20,97.915,97.915,97.915,97.915,11
20130601|2011-07-26 04:00,26,97.885,97.885,97.885,97.885,1
20130601|2011-08-03 01:30,3,98.27,98.27,98.27,98.27,1
20130601|2011-08-05 04:30,5,98.45,98.45,98.45,98.45,5
20130601|2011-08-08 09:00,8,98.46,98.46,98.46,98.46,5
20130601|2011-08-09 02:00,9,98.445,98.445,98.445,98.445,1
20130601|2011-08-11 05:30,11,98.585,98.585,98.585,98.585,37
20130601|2011-08-17 08:00,17,98.495,98.495,98.495,98.495,4
20130601|2011-08-24 06:00,24,98.555,98.555,98.555,98.555,10
20130601|2011-08-26 08:00,26,98.565,98.565,98.565,98.565,32
20130601|2011-08-26 09:00,26,98.58,98.58,98.58,98.58,1
20130601|2011-08-31 02:00,31,98.5,98.5,98.5,98.5,30
20130601|2011-08-31 07:00,31,98.53,98.53,98.53,98.53,5
20130601|2011-08-31 07:30,31,98.53,98.535,98.53,98.535,10
20130601|2011-08-31 10:00,31,98.49,98.49,98.49,98.49,10
20130601|2011-09-01 02:00,1,98.5,98.5,98.5,98.5,20
20130601|2011-09-01 02:30,1,98.51,98.51,98.51,98.51,10
20130601|2011-09-01 03:00,1,98.54,98.54,98.54,98.54,10
20130601|2011-09-01 06:30,1,98.565,98.565,98.565,98.565,5
20130601|2011-09-02 05:30,2,98.655,98.655,98.655,98.655,10
20130601|2011-09-02 06:00,2,98.66,98.66,98.645,98.645,47
20130601|2011-09-02 08:30,2,98.7,98.7,98.7,98.7,5
20130601|2011-09-02 10:00,2,98.68,98.68,98.68,98.68,9
20130601|2011-09-05 02:00,5,98.78,98.78,98.78,98.78,5
20130601|2011-09-07 06:00,7,98.71,98.71,98.71,98.71,10
20130601|2011-09-07 09:00,7,98.665,98.665,98.665,98.665,5
20130601|2011-09-27 05:00,27,98.71,98.71,98.71,98.71,2
20130601|2011-09-28 04:30,28,98.65,98.65,98.64,98.64,30
20130601|2011-09-29 09:00,29,98.6,98.6,98.6,98.6,5
20130601|2011-09-30 01:30,30,98.65,98.65,98.65,98.65,10
20130601|2011-09-30 02:00,30,98.655,98.655,98.655,98.655,5
20130601|2011-09-30 04:00,30,98.63,98.63,98.63,98.63,1
20130601|2011-10-06 09:30,6,98.595,98.595,98.595,98.595,4
20130601|2011-10-10 08:30,10,98.61,98.61,98.61,98.61,6
20130601|2011-10-17 08:00,17,98.615,98.615,98.615,98.615,5
20130601|2011-10-21 08:00,21,98.535,98.535,98.53,98.53,15
20130601|2011-10-21 09:30,21,98.56,98.56,98.56,98.56,5
20130601|2011-10-24 03:30,24,98.605,98.605,98.605,98.605,5
20130601|2011-10-26 02:00,26,98.68,98.68,98.68,98.68,10
20130601|2011-10-26 03:30,26,98.69,98.69,98.69,98.69,5
20130601|2011-10-27 07:30,27,98.635,98.635,98.635,98.635,10
20130601|2011-10-27 08:00,27,98.585,98.585,98.585,98.585,5
20130601|2011-10-28 02:00,28,98.575,98.575,98.575,98.575,2
20130601|2011-10-31 03:30,31,98.645,98.645,98.645,98.645,16
20130601|2011-10-31 06:00,31,98.64,98.64,98.64,98.64,8
20130601|2011-11-01 05:00,1,98.775,98.775,98.775,98.775,10
20130601|2011-11-01 07:00,1,98.79,98.79,98.79,98.79,5
20130601|2011-11-03 08:30,3,98.82,98.84,98.82,98.84,4
20130601|2011-11-03 09:30,3,98.79,98.79,98.79,98.79,1
20130601|2011-11-08 05:30,8,98.77,98.77,98.77,98.77,19
20130601|2011-11-09 05:00,9,98.815,98.815,98.815,98.815,3
20130601|2011-11-17 08:00,17,98.67,98.67,98.67,98.67,8
20130601|2011-11-17 10:30,17,98.65,98.65,98.65,98.65,2
20130601|2011-11-17 17:00,17,98.65,98.65,98.65,98.65,4
20130601|2011-11-21 02:30,21,98.675,98.675,98.675,98.675,6
20130601|2011-11-23 04:00,23,98.69,98.69,98.69,98.69,10
20130601|2011-11-30 07:00,30,98.76,98.76,98.76,98.76,4
20130601|2011-11-30 07:30,30,98.735,98.735,98.735,98.735,1
20130601|2011-11-30 09:00,30,98.785,98.785,98.785,98.785,1
20130601|2011-11-30 09:30,30,98.87,98.87,98.795,98.795,4
20130601|2011-11-30 10:30,30,98.76,98.76,98.76,98.76,1
20130601|2011-12-08 03:00,8,98.88,98.89,98.88,98.89,6
20130601|2011-12-08 09:30,8,98.91,98.91,98.91,98.91,1
20130601|2011-12-08 10:00,8,98.92,98.92,98.92,98.92,1
20130601|2011-12-08 10:30,8,98.9,98.9,98.9,98.9,1
20130601|2011-12-08 11:00,8,98.89,98.89,98.89,98.89,1
20130601|2011-12-12 09:00,12,98.94,98.945,98.94,98.945,15
20130601|2011-12-14 03:00,14,98.895,98.895,98.895,98.895,2
20130601|2011-12-14 04:30,14,98.895,98.895,98.895,98.895,50
20130601|2011-12-15 06:30,15,98.93,98.93,98.93,98.93,80
20130601|2011-12-15 08:30,15,98.925,98.925,98.925,98.925,25
20130601|2011-12-15 10:30,15,98.91,98.91,98.91,98.91,3
20130601|2011-12-21 04:30,21,98.925,98.925,98.925,98.925,8
20130601|2011-12-21 10:00,21,98.925,98.925,98.925,98.925,1
20130601|2011-12-22 15:30,22,98.925,98.925,98.925,98.925,1
20130601|2011-12-27 07:00,27,99,99.01,99,99.01,5
20130601|2011-12-27 08:30,27,99.015,99.015,99.015,99.015,1
20130601|2011-12-29 10:30,29,98.985,98.985,98.985,98.985,1
20130601|2011-12-30 04:00,30,98.995,98.995,98.995,98.995,1
20130601|2012-01-05 07:30,5,99.015,99.015,99.015,99.015,3
20130601|2012-01-05 10:30,5,99.025,99.025,99.025,99.025,5
20130601|2012-01-09 09:30,9,99.075,99.075,99.075,99.075,2
20130601|2012-01-10 03:30,10,99.065,99.065,99.065,99.065,2
20130601|2012-01-11 09:30,11,99.115,99.115,99.115,99.115,3
20130601|2012-01-13 09:00,13,99.17,99.17,99.17,99.17,1
20130601|2012-01-17 10:30,17,99.13,99.13,99.125,99.125,3
20130601|2012-01-19 19:30,20,99.125,99.125,99.125,99.125,2
20130601|2012-01-20 13:30,20,99.125,99.125,99.125,99.125,2
20130601|2012-01-20 16:30,20,99.125,99.125,99.125,99.125,2
20130601|2012-01-23 03:30,23,99.15,99.15,99.15,99.15,1
20130601|2012-01-24 10:00,24,99.115,99.115,99.105,99.105,15
20130601|2012-01-24 10:30,24,99.11,99.11,99.11,99.11,5
20130601|2012-01-24 11:30,24,99.105,99.105,99.105,99.105,5
20130601|2012-01-25 02:30,25,99.1,99.11,99.095,99.11,80
20130601|2012-01-25 08:30,25,99.14,99.14,99.13,99.13,75
20130601|2012-01-26 04:30,26,99.125,99.125,99.125,99.125,20
20130601|2012-01-27 05:00,27,99.155,99.155,99.155,99.155,10
20130601|2012-01-27 07:00,27,99.15,99.15,99.15,99.15,10
20130601|2012-01-27 07:30,27,99.155,99.155,99.155,99.155,5
20130601|2012-01-31 09:30,31,99.205,99.205,99.205,99.205,10
20130601|2012-01-31 10:00,31,99.21,99.21,99.21,99.21,5
20130601|2012-01-31 10:30,31,99.22,99.22,99.22,99.22,5
20130601|2012-02-01 09:30,1,99.235,99.235,99.235,99.235,25
20130601|2012-02-03 01:00,3,99.235,99.235,99.235,99.235,25
20130601|2012-02-03 05:00,3,99.18,99.18,99.18,99.18,8
20130601|2012-02-08 03:00,8,99.15,99.15,99.15,99.15,10
20130601|2012-02-09 06:30,9,99.17,99.17,99.17,99.17,2
20130601|2012-02-09 07:30,9,99.12,99.12,99.12,99.12,1
20130601|2012-02-09 08:00,9,99.13,99.13,99.13,99.13,1
20130601|2012-02-09 08:30,9,99.14,99.145,99.14,99.145,2
20130601|2012-02-09 12:00,9,99.135,99.135,99.135,99.135,20
20130601|2012-02-09 18:30,10,99.135,99.135,99.135,99.135,20
20130601|2012-02-09 21:00,10,99.135,99.135,99.135,99.135,20
20130601|2012-02-10 05:30,10,99.135,99.135,99.135,99.135,8
20130601|2012-02-10 07:00,10,99.145,99.145,99.145,99.145,5
20130601|2012-02-10 07:30,10,99.14,99.14,99.14,99.14,5
20130601|2012-02-10 09:30,10,99.135,99.135,99.135,99.135,5
20130601|2012-02-10 10:00,10,99.135,99.135,99.135,99.135,10
20130601|2012-02-10 10:30,10,99.135,99.135,99.135,99.135,10
20130601|2012-02-10 12:00,10,99.135,99.135,99.135,99.135,10
20130601|2012-02-10 14:00,10,99.135,99.135,99.135,99.135,10
20130601|2012-02-15 08:00,15,99.16,99.16,99.16,99.16,65
20130601|2012-02-16 01:30,16,99.16,99.16,99.16,99.16,65
20130601|2012-02-16 15:00,16,99.16,99.16,99.16,99.16,65
20130601|2012-02-17 16:30,17,99.16,99.16,99.16,99.16,130
20130601|2012-03-19 11:00,19,99.085,99.085,99.08,99.08,15
20130601|2012-03-20 04:30,20,99.09,99.09,99.09,99.09,10
20130601|2012-03-20 06:30,20,99.11,99.11,99.11,99.11,2
20130601|2012-03-21 04:00,21,99.145,99.145,99.145,99.145,1
20130601|2012-03-23 07:30,23,99.145,99.145,99.145,99.145,1
20130601|2012-03-27 05:00,27,99.19,99.19,99.19,99.19,23
20130601|2012-03-28 08:00,28,99.2,99.2,99.2,99.2,40
20130601|2012-04-05 10:00,5,99.21,99.21,99.21,99.21,30
20130601|2012-04-11 06:30,11,99.21,99.21,99.21,99.21,25
20130601|2012-04-27 01:30,27,99.33,99.33,99.33,99.33,2
20130601|2012-04-27 02:00,27,99.325,99.325,99.325,99.325,1
20130601|2012-04-27 10:00,27,99.315,99.315,99.315,99.315,2
20130601|2012-05-02 05:30,2,99.4,99.4,99.4,99.4,4
20130601|2012-05-02 07:00,2,99.415,99.415,99.415,99.415,1
20130601|2012-05-03 01:00,3,99.415,99.415,99.415,99.415,1
20130601|2012-05-08 02:00,8,99.41,99.41,99.41,99.41,10
20130601|2012-05-09 11:30,9,99.41,99.41,99.41,99.41,10
20130601|2012-05-10 01:30,10,99.41,99.41,99.41,99.41,10
20130601|2012-05-10 09:00,10,99.41,99.41,99.41,99.41,10
20130601|2012-05-14 10:00,14,99.295,99.295,99.29,99.29,15
20130601|2012-05-15 02:00,15,99.29,99.29,99.29,99.29,5
20130601|2012-05-16 06:00,16,99.305,99.305,99.305,99.305,5
20130601|2012-05-17 01:00,17,99.305,99.305,99.305,99.305,5
20130601|2012-05-18 01:30,18,99.305,99.305,99.305,99.305,5
20130601|2012-05-18 10:00,18,99.285,99.285,99.285,99.285,5
20130601|2012-06-06 01:30,6,99.46,99.46,99.46,99.46,10
20130601|2012-06-06 02:30,6,99.485,99.485,99.485,99.485,12
20130601|2012-06-06 10:30,6,99.41,99.41,99.41,99.41,5
20130601|2012-06-07 01:00,7,99.41,99.41,99.41,99.41,5
20130601|2012-06-08 06:30,8,99.41,99.41,99.41,99.41,5
20130601|2012-06-13 02:30,13,99.38,99.38,99.38,99.38,25
20130601|2012-06-14 04:30,14,99.34,99.34,99.34,99.34,350
20130601|2012-06-15 05:00,15,99.415,99.415,99.415,99.415,3
20130601|2012-06-15 08:30,15,99.45,99.45,99.45,99.45,5
20130601|2012-06-19 08:00,19,99.455,99.455,99.455,99.455,14
20130601|2012-06-19 09:30,19,99.435,99.435,99.435,99.435,8
20130601|2012-06-19 16:00,19,99.435,99.435,99.435,99.435,8
20130601|2012-06-19 16:30,19,99.435,99.435,99.435,99.435,8
20130601|2012-06-20 01:00,20,99.435,99.435,99.435,99.435,8
20130601|2012-06-20 10:00,20,99.415,99.415,99.415,99.415,125
20130601|2012-06-20 16:30,20,99.415,99.415,99.415,99.415,150
20130601|2012-06-21 03:00,21,99.435,99.435,99.435,99.435,50
20130601|2012-06-22 04:30,22,99.435,99.435,99.435,99.435,50
20130601|2012-06-25 10:30,25,99.5,99.5,99.5,99.5,4
20130601|2012-06-25 11:00,25,99.5,99.5,99.5,99.5,2
20130601|2012-06-26 04:30,26,99.5,99.5,99.5,99.5,2
20130601|2012-07-03 02:00,3,99.495,99.495,99.495,99.495,10
20130601|2012-07-03 07:00,3,99.51,99.51,99.51,99.51,25
20130601|2012-07-04 01:30,4,99.51,99.51,99.51,99.51,25
20130601|2012-07-05 04:30,5,99.525,99.525,99.525,99.525,100
20130601|2012-07-05 09:00,5,99.585,99.585,99.58,99.58,10
20130601|2012-07-05 16:30,5,99.58,99.58,99.58,99.58,10
20130601|2012-07-06 11:30,6,99.58,99.58,99.58,99.58,5
20130601|2012-07-12 05:00,12,99.6,99.6,99.6,99.6,10
20130601|2012-07-13 03:30,13,99.6,99.6,99.6,99.6,10
20130601|2012-07-13 07:30,13,99.615,99.615,99.615,99.615,75
20130601|2012-07-18 09:00,18,99.635,99.635,99.635,99.635,4
20130601|2012-07-18 10:00,18,99.64,99.64,99.64,99.64,2
20130601|2012-07-19 06:30,19,99.63,99.63,99.63,99.63,100
20130601|2012-07-19 16:30,19,99.63,99.63,99.63,99.63,50
20130601|2012-07-19 22:00,20,99.63,99.63,99.63,99.63,50
20130601|2012-07-20 09:00,20,99.66,99.66,99.66,99.66,4
20130601|2012-07-20 11:00,20,99.675,99.675,99.675,99.675,2
20130601|2012-07-25 07:00,25,99.63,99.63,99.63,99.63,30
20130601|2012-07-30 05:00,30,99.71,99.71,99.71,99.71,30
20130601|2012-07-31 01:30,31,99.71,99.71,99.71,99.71,30
20130601|2012-07-31 16:30,31,99.71,99.71,99.71,99.71,60
20130601|2012-08-02 05:30,2,99.72,99.72,99.72,99.72,2
20130601|2012-08-03 01:00,3,99.72,99.72,99.72,99.72,2
20130601|2012-08-07 09:00,7,99.675,99.68,99.675,99.68,3
20130601|2012-08-10 04:00,10,99.745,99.745,99.745,99.745,2
20130601|2012-08-20 04:00,20,99.77,99.77,99.77,99.77,8
20130601|2012-08-20 16:00,20,99.77,99.77,99.77,99.77,4
20130601|2012-08-21 07:30,21,99.755,99.755,99.755,99.755,4
20130601|2012-08-22 07:00,22,99.755,99.755,99.755,99.755,4
20130601|2012-08-29 08:00,29,99.75,99.75,99.75,99.75,50
20130601|2012-08-30 02:30,30,99.755,99.755,99.755,99.755,32
20130601|2012-08-30 16:30,30,99.755,99.755,99.755,99.755,32
20130601|2012-08-31 01:30,31,99.755,99.755,99.755,99.755,16
20130601|2012-09-19 10:00,19,99.76,99.76,99.76,99.76,600
20130601|2012-09-20 09:00,20,99.805,99.805,99.805,99.805,120
20130601|2012-09-20 10:00,20,99.81,99.81,99.81,99.81,60
20130601|2012-09-21 06:00,21,99.815,99.815,99.815,99.815,8
20130601|2012-09-21 09:00,21,99.815,99.815,99.815,99.815,1
20130601|2012-09-24 03:30,24,99.825,99.825,99.825,99.825,2
20130601|2012-09-27 04:00,27,99.755,99.755,99.755,99.755,300
20130601|2012-10-01 07:00,1,99.76,99.76,99.76,99.76,200
20130601|2012-10-01 10:00,1,99.75,99.75,99.75,99.75,40
20130601|2012-10-03 04:00,3,99.77,99.77,99.77,99.77,250
20130601|2012-10-05 03:00,5,99.78,99.78,99.78,99.78,250
20130601|2012-10-08 11:00,8,99.79,99.79,99.785,99.785,15
20130601|2012-10-09 09:30,9,99.785,99.785,99.785,99.785,70
20130601|2012-10-09 10:30,9,99.785,99.785,99.785,99.785,35
20130601|2012-10-10 09:30,10,99.785,99.785,99.785,99.785,2
20130601|2012-10-15 07:00,15,99.76,99.76,99.76,99.76,4
20130601|2012-10-16 10:00,16,99.735,99.735,99.735,99.735,100
20130601|2012-10-17 04:30,17,99.735,99.735,99.735,99.735,2
20130601|2012-10-18 02:30,18,99.73,99.73,99.73,99.73,18
20130601|2012-10-18 04:00,18,99.735,99.735,99.735,99.735,60
20130601|2012-10-25 06:30,25,99.735,99.735,99.735,99.735,4
20130601|2012-10-29 12:30,29,99.77,99.77,99.77,99.77,50
20130601|2012-10-30 07:00,30,99.765,99.765,99.765,99.765,3
20130601|2012-11-08 03:00,8,99.82,99.82,99.82,99.82,200
20130601|2012-11-08 07:00,8,99.82,99.82,99.82,99.82,44
20130601|2012-11-08 09:00,8,99.815,99.815,99.815,99.815,307
20130601|2012-11-09 07:00,9,99.835,99.835,99.835,99.835,100
20130601|2012-11-09 08:30,9,99.83,99.83,99.83,99.83,500
20130601|2012-11-15 10:00,15,99.84,99.84,99.84,99.84,24
20130601|2012-11-16 07:00,16,99.825,99.825,99.825,99.825,198
20130601|2012-11-20 08:30,20,99.825,99.825,99.825,99.825,60
20130601|2012-11-27 02:00,27,99.8,99.8,99.8,99.8,2
20130601|2012-11-27 03:30,27,99.8,99.8,99.8,99.8,100
20130601|2012-11-29 05:30,29,99.805,99.805,99.805,99.805,34
20130601|2012-12-03 05:00,3,99.8,99.8,99.8,99.8,400
20130601|2012-12-03 08:30,3,99.795,99.795,99.795,99.795,20
20130601|2012-12-04 04:30,4,99.805,99.805,99.805,99.805,150
20130601|2012-12-07 01:30,7,99.88,99.88,99.88,99.88,100
20130601|2012-12-07 02:00,7,99.87,99.87,99.87,99.87,1
20130601|2012-12-11 06:30,11,99.88,99.88,99.88,99.88,60
20130601|2012-12-11 08:30,11,99.875,99.875,99.875,99.875,125
20130601|2012-12-12 02:00,12,99.86,99.86,99.86,99.86,10
20130601|2012-12-12 10:00,12,99.865,99.865,99.865,99.865,35
20130601|2012-12-17 05:30,17,99.855,99.855,99.855,99.855,120
20130601|2012-12-18 01:00,18,99.855,99.855,99.855,99.855,10
20130601|2012-12-21 01:00,21,99.845,99.845,99.845,99.845,8
20130601|2012-12-27 09:30,27,99.81,99.81,99.81,99.81,400
20130601|2012-12-28 06:00,28,99.82,99.82,99.82,99.82,250
20130601|2012-12-28 07:00,28,99.82,99.82,99.82,99.82,200
20130601|2013-01-04 04:00,4,99.79,99.79,99.79,99.79,4
20130601|2013-01-04 08:30,4,99.78,99.78,99.78,99.78,2
20130601|2013-01-08 09:30,8,99.8,99.8,99.8,99.8,400
20130601|2013-01-09 09:00,9,99.815,99.815,99.815,99.815,400
20130601|2013-01-10 04:00,10,99.81,99.81,99.81,99.81,105
20130601|2013-01-10 08:00,10,99.785,99.785,99.785,99.785,40
20130601|2013-01-15 08:00,15,99.715,99.715,99.715,99.715,60
20130601|2013-01-15 09:00,15,99.705,99.715,99.705,99.715,9
20130601|2013-01-15 09:30,15,99.71,99.71,99.71,99.71,5
20130601|2013-01-16 05:30,16,99.73,99.73,99.73,99.73,24
20130601|2013-01-17 05:30,17,99.675,99.675,99.675,99.675,80
20130601|2013-01-17 09:30,17,99.66,99.66,99.66,99.66,20
20130601|2013-01-18 01:30,18,99.605,99.605,99.605,99.605,8
20130601|2013-01-18 08:30,18,99.645,99.66,99.645,99.66,601
20130601|2013-01-22 08:00,22,99.685,99.685,99.685,99.685,60
20130601|2013-01-28 04:00,28,99.585,99.585,99.58,99.58,54
20130601|2013-01-28 04:30,28,99.575,99.575,99.575,99.575,50
20130601|2013-01-31 02:30,31,99.62,99.62,99.62,99.62,300
20130601|2013-01-31 07:30,31,99.62,99.62,99.62,99.62,200
20130601|2013-01-31 08:00,31,99.61,99.61,99.61,99.61,200
20130601|2013-01-31 08:30,31,99.605,99.605,99.605,99.605,200
20130601|2013-02-01 08:30,1,99.65,99.65,99.65,99.65,100
20130601|2013-02-01 09:00,1,99.635,99.635,99.635,99.635,18
20130601|2013-02-05 10:00,5,99.655,99.655,99.655,99.655,34
20130601|2013-02-06 03:30,6,99.66,99.66,99.66,99.66,200
20130601|2013-02-07 02:00,7,99.665,99.665,99.665,99.665,2
20130601|2013-02-12 03:00,12,99.7,99.7,99.7,99.7,300
20130601|2013-02-18 03:30,18,99.73,99.73,99.73,99.73,300
20130601|2013-02-20 06:00,20,99.71,99.71,99.71,99.71,50
20130601|2013-02-25 01:00,25,99.77,99.77,99.77,99.77,4
20130601|2013-02-25 06:30,25,99.77,99.77,99.77,99.77,10
20130601|2013-02-27 03:00,27,99.78,99.78,99.78,99.78,100
20130601|2013-02-28 09:30,28,99.81,99.81,99.81,99.81,100
20130601|2013-03-04 06:30,4,99.815,99.815,99.815,99.815,2
20130601|2013-03-04 08:00,4,99.805,99.805,99.805,99.805,12
20130601|2013-03-05 06:30,5,99.8,99.8,99.8,99.8,20
20130601|2013-03-05 09:00,5,99.8,99.8,99.8,99.8,28
20130601|2013-03-06 04:30,6,99.81,99.81,99.81,99.81,1770
20130601|2013-03-07 04:30,7,99.81,99.81,99.81,99.81,50
20130601|2013-03-07 11:30,7,99.78,99.78,99.78,99.78,48
20130601|2013-03-11 08:00,11,99.78,99.78,99.78,99.78,100
20130601|2013-03-11 12:00,11,99.78,99.78,99.78,99.78,14
20130601|2013-03-11 12:30,11,99.78,99.78,99.78,99.78,59
20130601|2013-03-12 02:30,12,99.79,99.79,99.79,99.79,600
20130601|2013-03-12 06:00,12,99.785,99.785,99.785,99.785,250
20130601|2013-03-13 04:30,13,99.785,99.785,99.785,99.785,8
20130601|2013-03-13 07:00,13,99.785,99.785,99.785,99.785,100
20130601|2013-03-13 12:30,13,99.78,99.78,99.78,99.78,54
20130601|2013-03-18 10:00,18,99.77,99.77,99.77,99.77,600
20130601|2013-03-18 12:00,18,99.765,99.765,99.765,99.765,10
20130601|2013-03-19 09:00,19,99.715,99.715,99.715,99.715,2
20130601|2013-03-19 12:30,19,99.665,99.67,99.665,99.67,89
20130601|2013-03-20 05:30,20,99.715,99.715,99.715,99.715,1
20130601|2013-03-20 08:30,20,99.73,99.73,99.725,99.73,3
20130601|2013-03-21 05:30,21,99.735,99.735,99.73,99.73,2
20130601|2013-03-22 10:30,22,99.7,99.7,99.7,99.7,25
20130601|2013-03-22 11:00,22,99.69,99.69,99.69,99.69,41
20130601|2013-03-25 11:30,25,99.73,99.73,99.73,99.73,50
20130601|2013-03-25 12:00,25,99.72,99.72,99.72,99.72,3
20130601|2013-03-26 04:30,26,99.74,99.74,99.74,99.74,1
20130601|2013-03-26 05:00,26,99.745,99.745,99.745,99.745,1
20130601|2013-03-26 05:30,26,99.74,99.74,99.74,99.74,2
20130601|2013-03-26 06:00,26,99.74,99.74,99.74,99.74,1
20130601|2013-03-26 08:00,26,99.74,99.74,99.74,99.74,1
20130601|2013-03-26 09:30,26,99.745,99.745,99.745,99.745,5
20130601|2013-03-26 12:00,26,99.74,99.74,99.74,99.74,12
20130601|2013-03-27 07:30,27,99.735,99.735,99.735,99.735,5
20130601|2013-03-27 08:30,27,99.73,99.73,99.73,99.73,1
20130601|2013-03-27 10:30,27,99.735,99.735,99.735,99.735,2
20130601|2013-03-27 11:00,27,99.73,99.73,99.73,99.73,3
20130601|2013-03-27 12:00,27,99.725,99.725,99.725,99.725,10
20130601|2013-03-28 02:30,28,99.73,99.73,99.73,99.73,400
20130601|2013-03-28 03:00,28,99.725,99.725,99.725,99.725,5
20130601|2013-03-28 04:00,28,99.725,99.725,99.725,99.725,50
20130601|2013-03-28 05:00,28,99.72,99.72,99.72,99.72,50
20130601|2013-03-28 05:30,28,99.74,99.74,99.74,99.74,5
20130601|2013-03-28 10:00,28,99.745,99.745,99.745,99.745,200
20130601|2013-03-28 10:30,28,99.74,99.74,99.74,99.74,1
20130601|2013-03-28 11:00,28,99.745,99.745,99.745,99.745,50
20130601|2013-03-28 11:30,28,99.745,99.745,99.745,99.745,24
20130601|2013-04-02 05:30,2,99.765,99.765,99.765,99.765,500
20130601|2013-04-02 10:00,2,99.77,99.77,99.77,99.77,1
20130601|2013-04-02 11:30,2,99.775,99.775,99.775,99.775,4
20130601|2013-04-03 06:00,3,99.775,99.775,99.775,99.775,1
20130601|2013-04-03 10:00,3,99.775,99.775,99.775,99.775,49
20130601|2013-04-03 11:00,3,99.77,99.77,99.77,99.77,7
20130601|2013-04-04 04:00,4,99.775,99.775,99.775,99.775,5
20130601|2013-04-04 06:00,4,99.78,99.78,99.78,99.78,1
20130601|2013-04-04 08:30,4,99.79,99.79,99.79,99.79,400
20130601|2013-04-05 03:30,5,99.8,99.8,99.79,99.79,2
20130601|2013-04-05 05:30,5,99.79,99.79,99.79,99.79,1
20130601|2013-04-08 01:00,8,99.785,99.785,99.785,99.785,10
20130601|2013-04-08 02:00,8,99.78,99.78,99.78,99.78,1
20130601|2013-04-08 05:00,8,99.78,99.78,99.78,99.78,1
20130601|2013-04-08 05:30,8,99.78,99.78,99.78,99.78,2
20130601|2013-04-08 07:00,8,99.775,99.775,99.775,99.775,2
20130601|2013-04-08 10:00,8,99.775,99.785,99.775,99.785,81
20130601|2013-04-09 05:00,9,99.77,99.77,99.77,99.77,210
20130601|2013-04-09 11:30,9,99.775,99.775,99.775,99.775,32
20130601|2013-04-11 10:30,11,99.775,99.775,99.775,99.775,3
20130601|2013-04-12 07:00,12,99.785,99.785,99.785,99.785,1
20130601|2013-04-17 11:00,17,99.8,99.8,99.8,99.8,5
20130601|2013-04-24 07:30,24,99.82,99.82,99.82,99.82,400
20130601|2013-04-24 11:00,24,99.815,99.815,99.815,99.815,10
20130601|2013-04-26 02:30,26,99.815,99.815,99.815,99.815,29
20130601|2013-04-26 04:00,26,99.815,99.815,99.815,99.815,174
20130601|2013-04-26 10:30,26,99.825,99.825,99.82,99.82,2
20130601|2013-04-29 04:00,29,99.82,99.82,99.82,99.82,24
20130601|2013-04-29 04:30,29,99.83,99.83,99.82,99.82,20
20130601|2013-04-29 10:00,29,99.83,99.83,99.825,99.825,44
20130601|2013-04-30 09:00,30,99.825,99.825,99.82,99.82,2
20130601|2013-05-02 03:30,2,99.82,99.82,99.82,99.82,11
20130601|2013-05-02 04:30,2,99.825,99.825,99.825,99.825,1
20130601|2013-05-02 11:30,2,99.835,99.835,99.83,99.83,2
20130601|2013-05-06 06:00,6,99.81,99.81,99.81,99.81,100
20130601|2013-05-06 07:00,6,99.81,99.81,99.805,99.805,350
20130601|2013-05-07 07:30,7,99.8,99.8,99.8,99.8,200
20130601|2013-05-10 04:30,10,99.8,99.8,99.8,99.8,100
20130601|2013-05-14 07:30,14,99.79,99.79,99.79,99.79,1
20130601|2013-05-15 10:00,15,99.805,99.805,99.805,99.805,200
20130601|2013-05-24 05:00,24,99.795,99.795,99.795,99.795,2
20130601|2013-05-29 05:30,29,99.8,99.8,99.8,99.8,100
20130601|2013-05-31 04:30,31,99.805,99.805,99.805,99.805,40
20130601|2013-05-31 10:00,31,99.8,99.8,99.8,99.8,50
20130601|2013-06-05 04:00,5,99.805,99.805,99.805,99.805,2
20130601|2013-06-05 04:30,5,99.805,99.805,99.805,99.805,3
20130601|2013-06-05 11:00,5,99.805,99.805,99.805,99.805,41
20130601|2013-06-06 04:00,6,99.805,99.805,99.805,99.805,5
20130601|2013-06-06 06:30,6,99.8,99.8,99.8,99.8,1
20130601|2013-06-06 08:00,6,99.795,99.795,99.795,99.795,1
20130601|2013-06-06 11:00,6,99.795,99.795,99.795,99.795,3
20130601|2013-06-10 03:00,10,99.79,99.79,99.79,99.79,418
20130601|2013-06-12 05:00,12,99.79,99.79,99.79,99.79,150
20130601|2013-06-12 09:30,12,99.785,99.785,99.785,99.785,10
20130601|2013-06-14 09:00,14,99.785,99.785,99.785,99.785,10
20130601|2013-06-14 11:00,14,99.785,99.785,99.785,99.785,31
20130901|2011-06-01 06:00,1,97.355,97.355,97.355,97.355,1
20130901|2011-06-02 07:30,2,97.41,97.41,97.41,97.41,3
20130901|2011-06-14 02:30,14,97.53,97.53,97.53,97.53,2
20130901|2011-06-27 05:00,27,97.66,97.66,97.66,97.66,51
20130901|2011-07-08 01:30,8,97.475,97.475,97.475,97.475,1
20130901|2011-07-12 06:00,12,97.85,97.85,97.85,97.85,6
20130901|2011-07-12 08:00,12,97.795,97.795,97.795,97.795,1
20130901|2011-07-20 04:00,20,97.78,97.78,97.78,97.78,60
20130901|2011-07-20 08:30,20,97.78,97.78,97.78,97.78,11
20130901|2011-08-17 08:00,17,98.345,98.345,98.345,98.345,4
20130901|2011-08-23 10:00,23,98.425,98.425,98.425,98.425,50
20130901|2011-08-24 06:00,24,98.4,98.4,98.4,98.4,61
20130901|2011-08-26 08:00,26,98.425,98.425,98.425,98.425,16
20130901|2011-09-02 06:00,2,98.53,98.53,98.53,98.53,31
20130901|2011-09-09 07:30,9,98.655,98.655,98.655,98.655,2
20130901|2011-10-03 05:30,3,98.605,98.605,98.605,98.605,1
20130901|2011-10-28 02:00,28,98.47,98.47,98.47,98.47,1
20130901|2011-10-31 03:30,31,98.545,98.545,98.545,98.545,8
20130901|2011-12-06 03:00,6,98.72,98.72,98.72,98.72,24
20130901|2011-12-14 03:00,14,98.82,98.82,98.82,98.82,1
20130901|2011-12-15 06:30,15,98.865,98.865,98.865,98.865,55
20130901|2011-12-19 08:00,19,98.9,98.9,98.9,98.9,50
20130901|2011-12-22 15:30,22,98.9,98.9,98.9,98.9,50
20130901|2012-01-05 10:30,5,98.96,98.96,98.96,98.96,5
20130901|2012-01-13 04:30,13,99.14,99.14,99.14,99.14,100
20130901|2012-01-23 10:00,23,99.08,99.08,99.08,99.08,15
20130901|2012-01-25 02:30,25,99.05,99.05,99.035,99.035,648
20130901|2012-01-25 08:00,25,99.065,99.065,99.065,99.065,25
20130901|2012-02-01 09:30,1,99.195,99.195,99.195,99.195,25
20130901|2012-02-03 03:30,3,99.195,99.195,99.195,99.195,25
20130901|2012-02-08 03:00,8,99.085,99.085,99.085,99.085,10
20130901|2012-02-09 09:00,9,99.075,99.075,99.075,99.075,40
20130901|2012-02-09 12:00,9,99.075,99.075,99.075,99.075,20
20130901|2012-02-09 18:30,10,99.075,99.075,99.075,99.075,20
20130901|2012-02-09 21:00,10,99.075,99.075,99.075,99.075,20
20130901|2012-02-10 10:00,10,99.075,99.075,99.075,99.075,20
20130901|2012-02-10 10:30,10,99.075,99.075,99.075,99.075,40
20130901|2012-02-10 12:00,10,99.075,99.075,99.075,99.075,40
20130901|2012-02-10 14:00,10,99.075,99.075,99.075,99.075,40
20130901|2012-02-15 10:30,15,99.135,99.135,99.135,99.135,2
20130901|2012-02-15 11:00,15,99.125,99.125,99.125,99.125,1
20130901|2012-02-15 11:30,15,99.125,99.125,99.125,99.125,1
20130901|2012-02-16 03:30,16,99.115,99.115,99.115,99.115,172
20130901|2012-02-16 15:00,16,99.115,99.115,99.115,99.115,172
20130901|2012-02-17 06:00,17,99.115,99.115,99.115,99.115,86
20130901|2012-02-17 16:30,17,99.115,99.115,99.115,99.115,172
20130901|2012-02-23 05:30,23,99.065,99.065,99.065,99.065,100
20130901|2012-02-23 07:00,23,99.065,99.065,99.065,99.065,50
20130901|2012-02-24 04:00,24,99.085,99.085,99.085,99.085,1
20130901|2012-02-27 04:30,27,99.12,99.12,99.12,99.12,1
20130901|2012-02-28 01:00,28,99.15,99.15,99.15,99.15,1
20130901|2012-02-28 04:30,28,99.15,99.15,99.15,99.15,1
20130901|2012-03-01 09:30,1,99.15,99.15,99.15,99.15,1
20130901|2012-03-07 10:00,7,99.205,99.205,99.205,99.205,50
20130901|2012-03-07 17:00,7,99.205,99.205,99.205,99.205,25
20130901|2012-03-08 02:30,8,99.205,99.205,99.205,99.205,25
20130901|2012-03-08 20:30,9,99.205,99.205,99.205,99.205,25
20130901|2012-03-27 05:00,27,99.095,99.095,99.095,99.095,17
20130901|2012-03-28 08:00,28,99.115,99.115,99.115,99.115,40
20130901|2012-03-29 01:00,29,99.115,99.115,99.115,99.115,40
20130901|2012-03-30 08:30,30,99.115,99.115,99.115,99.115,40
20130901|2012-04-11 06:30,11,99.155,99.155,99.155,99.155,50
20130901|2012-04-11 10:30,11,99.16,99.16,99.16,99.16,1
20130901|2012-04-12 01:30,12,99.16,99.16,99.16,99.16,1
20130901|2012-04-12 06:30,12,99.16,99.16,99.16,99.16,1
20130901|2012-04-13 01:30,13,99.16,99.16,99.16,99.16,1
20130901|2012-04-30 10:30,30,99.33,99.33,99.33,99.33,1
20130901|2012-05-01 08:00,1,99.33,99.33,99.33,99.33,1
20130901|2012-05-02 01:30,2,99.3,99.3,99.3,99.3,2
20130901|2012-05-02 06:30,2,99.3,99.3,99.3,99.3,1
20130901|2012-05-02 07:00,2,99.365,99.365,99.365,99.365,1
20130901|2012-05-02 09:00,2,99.365,99.365,99.365,99.365,1
20130901|2012-05-02 10:00,2,99.365,99.365,99.365,99.365,1
20130901|2012-05-03 11:00,3,99.365,99.365,99.365,99.365,1
20130901|2012-05-08 02:00,8,99.37,99.37,99.37,99.37,10
20130901|2012-05-10 09:00,10,99.37,99.37,99.37,99.37,10
20130901|2012-06-06 02:30,6,99.46,99.46,99.46,99.46,4
20130901|2012-06-07 01:00,7,99.46,99.46,99.46,99.46,4
20130901|2012-06-08 07:00,8,99.46,99.46,99.46,99.46,4
20130901|2012-06-13 02:30,13,99.34,99.34,99.34,99.34,25
20130901|2012-06-14 04:30,14,99.305,99.305,99.305,99.305,175
20130901|2012-06-15 01:00,15,99.305,99.305,99.305,99.305,175
20130901|2012-06-19 07:30,19,99.425,99.425,99.425,99.425,14
20130901|2012-06-19 09:30,19,99.4,99.4,99.4,99.4,8
20130901|2012-06-19 16:00,19,99.4,99.4,99.4,99.4,8
20130901|2012-06-19 16:30,19,99.4,99.4,99.4,99.4,8
20130901|2012-06-20 05:30,20,99.4,99.4,99.4,99.4,8
20130901|2012-06-20 10:00,20,99.375,99.375,99.375,99.375,350
20130901|2012-06-20 16:30,20,99.375,99.375,99.375,99.375,350
20130901|2012-06-21 08:30,21,99.375,99.375,99.375,99.375,350
20130901|2012-06-22 06:30,22,99.375,99.375,99.375,99.375,350
20130901|2012-07-03 07:00,3,99.475,99.475,99.475,99.475,25
20130901|2012-07-05 16:30,5,99.475,99.475,99.475,99.475,50
20130901|2012-07-12 05:00,12,99.58,99.58,99.58,99.58,20
20130901|2012-07-12 10:30,12,99.58,99.58,99.58,99.58,10
20130901|2012-07-24 04:30,24,99.61,99.61,99.61,99.61,3
20130901|2012-07-24 08:30,24,99.61,99.61,99.61,99.61,1
20130901|2012-07-25 07:00,25,99.6,99.6,99.6,99.6,25
20130901|2012-07-25 09:00,25,99.6,99.6,99.6,99.6,5
20130901|2012-07-27 06:30,27,99.6,99.6,99.6,99.6,5
20130901|2012-07-30 05:00,30,99.68,99.68,99.68,99.68,30
20130901|2012-07-31 16:30,31,99.68,99.68,99.68,99.68,60
20130901|2012-08-01 02:30,1,99.68,99.68,99.68,99.68,30
20130901|2012-08-03 01:30,3,99.68,99.68,99.68,99.68,30
20130901|2012-08-03 04:00,3,99.65,99.65,99.65,99.65,50
20130901|2012-08-29 08:30,29,99.735,99.735,99.735,99.735,50
20130901|2012-08-30 16:30,30,99.735,99.735,99.735,99.735,100
20130901|2012-08-31 08:30,31,99.74,99.74,99.74,99.74,12
20130901|2012-09-19 10:00,19,99.745,99.745,99.745,99.745,100
20130901|2012-09-20 03:30,20,99.76,99.76,99.76,99.76,120
20130901|2012-09-20 09:00,20,99.78,99.78,99.78,99.78,60
20130901|2012-10-11 02:30,11,99.755,99.755,99.755,99.755,100
20130901|2012-10-18 02:30,18,99.695,99.695,99.695,99.695,62
20130901|2012-10-29 11:30,29,99.74,99.74,99.74,99.74,50
20130901|2012-11-05 10:00,5,99.77,99.77,99.77,99.77,40
20130901|2012-11-08 07:00,8,99.805,99.805,99.805,99.805,182
20130901|2012-11-08 09:00,8,99.8,99.8,99.8,99.8,13
20130901|2012-11-09 06:30,9,99.815,99.815,99.815,99.815,100
20130901|2012-11-09 10:00,9,99.81,99.81,99.81,99.81,50
20130901|2012-11-16 01:30,16,99.825,99.825,99.825,99.825,100
20130901|2012-11-20 08:30,20,99.81,99.81,99.81,99.81,60
20130901|2012-11-28 05:30,28,99.8,99.8,99.8,99.8,2
20130901|2012-11-29 05:30,29,99.785,99.785,99.785,99.785,38
20130901|2012-12-06 10:30,6,99.87,99.87,99.87,99.87,2
20130901|2012-12-07 11:00,7,99.885,99.885,99.885,99.885,100
20130901|2012-12-10 11:30,10,99.88,99.88,99.88,99.88,100
20130901|2012-12-11 06:00,11,99.87,99.87,99.87,99.87,20
20130901|2012-12-11 06:30,11,99.87,99.87,99.87,99.87,30
20130901|2012-12-12 02:00,12,99.85,99.85,99.85,99.85,10
20130901|2012-12-12 10:00,12,99.855,99.855,99.855,99.855,5
20130901|2012-12-13 02:30,13,99.855,99.855,99.855,99.855,20
20130901|2012-12-17 03:00,17,99.84,99.84,99.84,99.84,1998
20130901|2012-12-28 09:30,28,99.8,99.8,99.8,99.8,20
20130901|2013-01-03 02:30,3,99.79,99.79,99.79,99.79,300
20130901|2013-01-03 08:00,3,99.79,99.79,99.79,99.79,17
20130901|2013-01-03 08:30,3,99.79,99.79,99.79,99.79,233
20130901|2013-01-08 09:30,8,99.775,99.775,99.775,99.775,400
20130901|2013-01-09 04:30,9,99.78,99.78,99.78,99.78,200
20130901|2013-01-10 03:30,10,99.785,99.785,99.785,99.785,160
20130901|2013-01-10 07:30,10,99.775,99.775,99.775,99.775,20
20130901|2013-01-10 09:00,10,99.73,99.73,99.73,99.73,1
20130901|2013-01-11 01:30,11,99.695,99.695,99.695,99.695,100
20130901|2013-01-14 04:00,14,99.67,99.67,99.67,99.67,800
20130901|2013-01-15 08:00,15,99.675,99.675,99.675,99.675,60
20130901|2013-01-15 09:00,15,99.67,99.675,99.67,99.675,9
20130901|2013-01-16 05:30,16,99.695,99.695,99.695,99.695,20
20130901|2013-01-16 10:00,16,99.69,99.69,99.69,99.69,10
20130901|2013-01-17 05:30,17,99.625,99.625,99.625,99.625,80
20130901|2013-01-17 07:30,17,99.615,99.615,99.615,99.615,1
20130901|2013-01-17 11:30,17,99.585,99.585,99.585,99.585,1
20130901|2013-01-18 08:00,18,99.6,99.6,99.6,99.6,400
20130901|2013-01-18 10:00,18,99.62,99.62,99.62,99.62,1
20130901|2013-01-22 08:00,22,99.635,99.635,99.635,99.635,60
20130901|2013-01-23 10:00,23,99.65,99.65,99.65,99.65,12
20130901|2013-01-25 06:30,25,99.54,99.54,99.54,99.54,300
20130901|2013-01-25 07:30,25,99.51,99.51,99.51,99.51,100
20130901|2013-01-25 08:30,25,99.51,99.51,99.51,99.51,50
20130901|2013-01-25 09:00,25,99.52,99.52,99.52,99.52,50
20130901|2013-01-25 10:30,25,99.525,99.525,99.525,99.525,50
20130901|2013-01-28 04:00,28,99.51,99.51,99.51,99.51,4
20130901|2013-01-28 06:00,28,99.515,99.515,99.515,99.515,100
20130901|2013-02-05 10:00,5,99.57,99.57,99.57,99.57,34
20130901|2013-02-12 03:00,12,99.635,99.635,99.635,99.635,100
20130901|2013-02-14 01:30,14,99.65,99.65,99.65,99.65,150
20130901|2013-02-14 05:30,14,99.665,99.665,99.665,99.665,5
20130901|2013-02-14 08:30,14,99.67,99.67,99.67,99.67,5
20130901|2013-02-19 06:00,19,99.67,99.67,99.67,99.67,400
20130901|2013-02-20 05:00,20,99.655,99.655,99.655,99.655,32
20130901|2013-02-20 09:30,20,99.655,99.655,99.655,99.655,5
20130901|2013-02-22 10:30,22,99.73,99.73,99.73,99.73,6
20130901|2013-02-25 05:00,25,99.735,99.735,99.735,99.735,20
20130901|2013-02-25 07:00,25,99.72,99.72,99.72,99.72,50
20130901|2013-02-27 03:00,27,99.75,99.75,99.75,99.75,200
20130901|2013-02-27 06:00,27,99.75,99.75,99.75,99.75,100
20130901|2013-03-04 11:00,4,99.79,99.79,99.79,99.79,100
20130901|2013-03-11 05:00,11,99.76,99.76,99.76,99.76,150
20130901|2013-03-11 12:00,11,99.76,99.76,99.76,99.76,6
20130901|2013-03-12 02:30,12,99.77,99.77,99.77,99.77,100
20130901|2013-03-13 07:00,13,99.775,99.775,99.775,99.775,35
20130901|2013-03-20 07:30,20,99.71,99.71,99.71,99.71,1
20130901|2013-03-25 12:00,25,99.695,99.695,99.695,99.695,4
20130901|2013-03-26 02:30,26,99.7,99.7,99.7,99.7,500
20130901|2013-03-26 12:00,26,99.71,99.71,99.71,99.71,10
20130901|2013-03-28 05:00,28,99.68,99.68,99.675,99.675,500
20130901|2013-03-28 10:00,28,99.7,99.7,99.7,99.7,150
20130901|2013-04-03 11:00,3,99.745,99.745,99.745,99.745,6
20130901|2013-04-04 04:00,4,99.745,99.745,99.745,99.745,200
20130901|2013-04-04 04:30,4,99.75,99.75,99.75,99.75,200
20130901|2013-04-04 07:30,4,99.755,99.755,99.755,99.755,100
20130901|2013-04-11 10:30,11,99.75,99.75,99.75,99.75,12
20130901|2013-04-19 04:30,19,99.795,99.795,99.795,99.795,20
20130901|2013-04-24 07:30,24,99.81,99.81,99.81,99.81,75
20130901|2013-04-24 11:00,24,99.81,99.81,99.81,99.81,13
20130901|2013-04-25 02:00,25,99.82,99.82,99.82,99.82,2
20130901|2013-04-26 03:00,26,99.81,99.81,99.81,99.81,1
20130901|2013-05-02 02:30,2,99.81,99.81,99.81,99.81,1
20130901|2013-05-02 03:30,2,99.81,99.81,99.81,99.81,8
20130901|2013-05-06 07:00,6,99.815,99.815,99.815,99.815,250
20130901|2013-05-07 05:00,7,99.815,99.815,99.815,99.815,100
20130901|2013-05-07 07:30,7,99.81,99.81,99.81,99.81,200
20130901|2013-05-07 09:00,7,99.81,99.81,99.81,99.81,79
20130901|2013-05-10 04:30,10,99.805,99.805,99.805,99.805,100
20130901|2013-05-10 10:30,10,99.78,99.78,99.78,99.78,12
20130901|2013-05-13 07:30,13,99.795,99.795,99.795,99.795,50
20130901|2013-05-15 04:00,15,99.805,99.805,99.805,99.805,20
20130901|2013-05-15 08:30,15,99.815,99.815,99.815,99.815,10
20130901|2013-05-15 10:00,15,99.815,99.815,99.815,99.815,100
20130901|2013-05-16 02:00,16,99.825,99.825,99.825,99.825,10
20130901|2013-05-21 06:30,21,99.82,99.82,99.82,99.82,5
20130901|2013-05-22 09:30,22,99.815,99.815,99.815,99.815,2
20130901|2013-05-23 06:00,23,99.815,99.815,99.815,99.815,500
20130901|2013-05-24 05:00,24,99.795,99.795,99.795,99.795,2
20130901|2013-05-24 07:30,24,99.795,99.795,99.795,99.795,1
20130901|2013-05-24 10:30,24,99.805,99.805,99.805,99.805,1
20130901|2013-05-29 05:30,29,99.785,99.785,99.785,99.785,200
20130901|2013-05-29 10:00,29,99.78,99.78,99.78,99.78,5
20130901|2013-05-30 07:00,30,99.775,99.775,99.775,99.775,1
20130901|2013-05-31 04:00,31,99.8,99.8,99.8,99.8,40
20130901|2013-05-31 04:30,31,99.805,99.81,99.805,99.81,110
20130901|2013-05-31 05:00,31,99.81,99.81,99.81,99.81,250
20130901|2013-05-31 07:00,31,99.805,99.805,99.805,99.805,2
20130901|2013-05-31 08:30,31,99.805,99.805,99.805,99.805,48
20130901|2013-05-31 10:00,31,99.8,99.8,99.8,99.8,100
20130901|2013-06-04 01:00,4,99.785,99.785,99.785,99.785,5
20130901|2013-06-04 07:30,4,99.785,99.785,99.785,99.785,30
20130901|2013-06-05 04:00,5,99.795,99.795,99.795,99.795,2
20130901|2013-06-05 04:30,5,99.795,99.795,99.795,99.795,2
20130901|2013-06-05 11:00,5,99.805,99.805,99.805,99.805,16
20130901|2013-06-06 08:00,6,99.78,99.78,99.78,99.78,1
20130901|2013-06-06 11:00,6,99.77,99.77,99.77,99.77,5
20130901|2013-06-07 10:30,7,99.74,99.74,99.74,99.74,5
20130901|2013-06-10 03:00,10,99.74,99.74,99.74,99.74,418
20130901|2013-06-10 08:30,10,99.74,99.74,99.74,99.74,5
20130901|2013-06-11 05:30,11,99.73,99.73,99.73,99.73,50
20130901|2013-06-12 05:00,12,99.745,99.745,99.745,99.745,100
20130901|2013-06-13 02:00,13,99.755,99.755,99.755,99.755,5
20130901|2013-06-13 03:30,13,99.75,99.75,99.75,99.75,150
20130901|2013-06-13 04:30,13,99.745,99.745,99.745,99.745,10
20130901|2013-06-13 08:30,13,99.75,99.75,99.75,99.75,5
20130901|2013-06-13 11:00,13,99.75,99.75,99.75,99.75,15
20130901|2013-06-13 11:30,13,99.75,99.75,99.75,99.75,10
20130901|2013-06-14 01:30,14,99.76,99.76,99.76,99.76,10
20130901|2013-06-14 09:00,14,99.77,99.77,99.77,99.77,10
20130901|2013-06-14 11:00,14,99.765,99.765,99.765,99.765,10
20130901|2013-06-17 07:00,17,99.77,99.77,99.77,99.77,300
20130901|2013-06-17 11:00,17,99.77,99.77,99.77,99.77,91
20130901|2013-06-18 08:00,18,99.755,99.755,99.755,99.755,2
20130901|2013-06-18 11:00,18,99.75,99.75,99.75,99.75,63
20130901|2013-06-19 02:00,19,99.76,99.76,99.76,99.76,4
20130901|2013-06-19 10:00,19,99.755,99.755,99.755,99.755,10
20130901|2013-06-20 03:30,20,99.735,99.735,99.735,99.735,1
20130901|2013-06-20 06:30,20,99.735,99.735,99.735,99.735,1
20130901|2013-06-20 10:00,20,99.715,99.715,99.715,99.715,2
20130901|2013-06-20 11:30,20,99.715,99.715,99.715,99.715,14
20130901|2013-06-21 08:00,21,99.705,99.705,99.705,99.705,300
20130901|2013-06-24 08:00,24,99.61,99.61,99.61,99.61,10
20130901|2013-06-24 10:30,24,99.635,99.635,99.635,99.635,7
20130901|2013-06-25 02:30,25,99.675,99.675,99.675,99.675,1
20130901|2013-06-25 05:00,25,99.675,99.675,99.675,99.675,1
20130901|2013-06-25 10:30,25,99.66,99.66,99.66,99.66,1
20130901|2013-06-26 04:30,26,99.71,99.71,99.71,99.71,1
20130901|2013-06-26 06:00,26,99.71,99.71,99.71,99.71,1
20130901|2013-06-26 10:00,26,99.72,99.72,99.72,99.72,1
20130901|2013-06-26 11:30,26,99.725,99.725,99.725,99.725,5
20130901|2013-06-27 02:30,27,99.735,99.735,99.735,99.735,50
20130901|2013-06-27 11:00,27,99.735,99.735,99.735,99.735,8
20130901|2013-06-28 07:30,28,99.73,99.73,99.73,99.73,10
20130901|2013-06-28 10:00,28,99.72,99.72,99.72,99.72,200
20130901|2013-07-02 02:30,2,99.73,99.73,99.73,99.73,4
20130901|2013-07-03 03:30,3,99.725,99.725,99.725,99.725,10
20130901|2013-07-04 07:30,4,99.76,99.76,99.76,99.76,10
20130901|2013-07-04 08:00,4,99.76,99.76,99.76,99.76,30
20130901|2013-07-05 07:00,5,99.77,99.77,99.77,99.77,1
20130901|2013-07-08 02:00,8,99.78,99.78,99.78,99.78,1
20130901|2013-07-08 02:30,8,99.78,99.78,99.78,99.78,1
20130901|2013-07-08 08:00,8,99.775,99.775,99.775,99.775,250
20130901|2013-07-08 10:30,8,99.775,99.775,99.775,99.775,6
20130901|2013-07-12 02:00,12,99.75,99.75,99.75,99.75,23
20130901|2013-07-19 05:30,19,99.765,99.765,99.765,99.765,1
20130901|2013-07-19 06:00,19,99.76,99.76,99.76,99.76,10
20130901|2013-07-19 06:30,19,99.755,99.755,99.755,99.755,20
20130901|2013-07-19 09:00,19,99.76,99.76,99.76,99.76,143
20130901|2013-07-24 10:30,24,99.735,99.735,99.735,99.735,18
20130901|2013-07-29 07:00,29,99.755,99.755,99.755,99.755,2
20130901|2013-07-30 10:30,30,99.755,99.755,99.755,99.755,5
20130901|2013-08-01 04:30,1,99.765,99.765,99.765,99.765,8601
20130901|2013-08-01 05:30,1,99.765,99.765,99.765,99.765,1
20130901|2013-08-06 05:00,6,99.755,99.755,99.755,99.755,50
20130901|2013-08-09 10:30,9,99.76,99.76,99.76,99.76,3
20130901|2013-08-20 10:30,20,99.76,99.76,99.76,99.76,15
20130901|2013-08-21 09:00,21,99.76,99.76,99.76,99.76,22
20130901|2013-08-21 11:00,21,99.755,99.755,99.755,99.755,1
20130901|2013-08-22 03:30,22,99.76,99.76,99.76,99.76,2
20130901|2013-08-26 10:30,26,99.765,99.765,99.765,99.765,1
20130901|2013-08-27 02:30,27,99.765,99.765,99.765,99.765,2
20130901|2013-08-27 03:00,27,99.765,99.765,99.765,99.765,2
20130901|2013-08-28 01:30,28,99.765,99.765,99.765,99.765,1
20130901|2013-08-28 02:00,28,99.765,99.765,99.765,99.765,5
20130901|2013-08-28 05:30,28,99.765,99.765,99.765,99.765,57
20130901|2013-08-29 03:30,29,99.77,99.77,99.77,99.77,50
20130901|2013-08-29 10:30,29,99.765,99.765,99.765,99.765,5
20130901|2013-08-30 02:00,30,99.77,99.77,99.77,99.77,83
20130901|2013-09-02 04:00,2,99.77,99.77,99.77,99.77,63
20130901|2013-09-02 10:00,2,99.765,99.765,99.765,99.765,50
20130901|2013-09-03 02:30,3,99.77,99.77,99.77,99.77,32
20130901|2013-09-03 03:00,3,99.775,99.775,99.77,99.77,725
20130901|2013-09-03 04:00,3,99.77,99.77,99.77,99.77,1
20130901|2013-09-03 04:30,3,99.775,99.775,99.765,99.77,14
20130901|2013-09-03 05:00,3,99.775,99.775,99.775,99.775,2
20130901|2013-09-03 09:30,3,99.77,99.77,99.77,99.77,3
20130901|2013-09-04 11:00,4,99.77,99.775,99.77,99.775,2
20130901|2013-09-05 03:30,5,99.775,99.775,99.775,99.775,5
20130901|2013-09-05 06:30,5,99.76,99.76,99.76,99.76,8
20130901|2013-09-05 09:00,5,99.765,99.765,99.765,99.765,4
20130901|2013-09-05 11:30,5,99.765,99.765,99.765,99.765,2
20130901|2013-09-06 02:00,6,99.77,99.77,99.77,99.77,214
20130901|2013-09-09 05:00,9,99.77,99.77,99.77,99.77,34
20130901|2013-09-11 11:00,11,99.775,99.775,99.775,99.775,4
20130901|2013-09-13 10:00,13,99.775,99.775,99.775,99.775,6
20131201|2011-06-02 07:30,2,97.29,97.29,97.29,97.29,1
20131201|2011-06-09 08:30,9,97.33,97.33,97.33,97.33,1
20131201|2011-06-14 02:30,14,97.4,97.4,97.4,97.4,8
20131201|2011-06-14 07:00,14,97.39,97.39,97.39,97.39,1
20131201|2011-06-27 05:00,27,97.48,97.48,97.48,97.48,50
20131201|2011-07-08 01:30,8,97.33,97.33,97.33,97.33,1
20131201|2011-07-12 06:00,12,97.7,97.7,97.7,97.7,2
20131201|2011-07-12 08:00,12,97.645,97.645,97.645,97.645,1
20131201|2011-07-20 03:30,20,97.62,97.62,97.62,97.62,30
20131201|2011-08-09 02:00,9,98.07,98.07,98.055,98.055,12
20131201|2011-08-09 08:30,9,98.01,98.01,98.01,98.01,10
20131201|2011-08-10 05:30,10,98.105,98.105,98.105,98.105,20
20131201|2011-08-10 06:00,10,98.11,98.11,98.11,98.11,25
20131201|2011-08-23 10:30,23,98.235,98.235,98.235,98.235,50
20131201|2011-08-24 06:00,24,98.195,98.195,98.195,98.195,75
20131201|2011-08-26 08:00,26,98.24,98.24,98.24,98.24,16
20131201|2011-09-02 06:00,2,98.33,98.33,98.33,98.33,9
20131201|2011-10-03 05:30,3,98.465,98.465,98.465,98.465,1
20131201|2011-10-10 05:00,10,98.375,98.375,98.375,98.375,1
20131201|2011-12-06 03:00,6,98.555,98.555,98.555,98.555,25
20131201|2011-12-15 06:30,15,98.765,98.765,98.765,98.765,55
20131201|2011-12-19 07:30,19,98.805,98.805,98.805,98.805,75
20131201|2011-12-22 03:30,22,98.705,98.705,98.705,98.705,300
20131201|2011-12-22 15:00,22,98.705,98.705,98.705,98.705,150
20131201|2011-12-22 16:00,22,98.705,98.705,98.705,98.705,150
20131201|2011-12-29 03:30,29,98.815,98.815,98.815,98.815,200
20131201|2012-01-05 11:30,5,98.865,98.865,98.865,98.865,5
20131201|2012-01-13 04:30,13,99.07,99.07,99.07,99.07,100
20131201|2012-01-25 08:00,25,98.97,98.97,98.97,98.97,25
20131201|2012-02-01 09:30,1,99.125,99.125,99.125,99.125,25
20131201|2012-02-09 08:30,9,98.99,98.99,98.99,98.99,40
20131201|2012-02-09 12:00,9,98.99,98.99,98.99,98.99,20
20131201|2012-02-09 18:30,10,98.99,98.99,98.99,98.99,20
20131201|2012-02-09 21:00,10,98.99,98.99,98.99,98.99,20
20131201|2012-02-10 10:00,10,98.99,98.99,98.99,98.99,40
20131201|2012-02-10 10:30,10,98.99,98.99,98.99,98.99,40
20131201|2012-02-10 12:00,10,98.99,98.99,98.99,98.99,40
20131201|2012-02-10 14:00,10,98.99,98.99,98.99,98.99,20
20131201|2012-03-28 07:30,28,98.99,98.99,98.99,98.99,206
20131201|2012-03-28 08:00,28,99,99,99,99,40
20131201|2012-03-28 09:00,28,99.015,99.015,99.015,99.015,206
20131201|2012-04-11 06:30,11,99.075,99.075,99.075,99.075,25
20131201|2012-04-12 03:00,12,99.075,99.075,99.075,99.075,25
20131201|2012-04-13 06:30,13,99.075,99.075,99.075,99.075,25
20131201|2012-04-25 07:30,25,99.085,99.085,99.085,99.085,150
20131201|2012-04-25 16:30,25,99.085,99.085,99.085,99.085,100
20131201|2012-04-26 01:00,26,99.085,99.085,99.085,99.085,50
20131201|2012-04-26 06:00,26,99.125,99.125,99.125,99.125,138
20131201|2012-04-27 02:00,27,99.125,99.125,99.125,99.125,138
20131201|2012-04-27 03:00,27,99.125,99.125,99.125,99.125,138
20131201|2012-04-27 08:00,27,99.125,99.125,99.125,99.125,138
20131201|2012-05-07 05:00,7,99.305,99.305,99.305,99.305,200
20131201|2012-05-07 05:30,7,99.3,99.3,99.3,99.3,100
20131201|2012-05-08 02:00,8,99.305,99.305,99.305,99.305,10
20131201|2012-05-11 01:00,11,99.305,99.305,99.305,99.305,10
20131201|2012-05-11 01:30,11,99.305,99.305,99.305,99.305,10
20131201|2012-06-11 06:30,11,99.33,99.33,99.33,99.33,354
20131201|2012-06-12 02:30,12,99.33,99.33,99.33,99.33,46
20131201|2012-06-13 03:00,13,99.255,99.255,99.255,99.255,300
20131201|2012-06-13 08:00,13,99.26,99.26,99.26,99.26,10
20131201|2012-06-13 10:30,13,99.26,99.26,99.26,99.26,10
20131201|2012-06-19 08:00,19,99.36,99.36,99.36,99.36,14
20131201|2012-06-19 09:30,19,99.335,99.335,99.335,99.335,8
20131201|2012-06-19 16:00,19,99.335,99.335,99.335,99.335,16
20131201|2012-06-19 16:30,19,99.335,99.335,99.335,99.335,8
20131201|2012-06-20 06:30,20,99.335,99.335,99.335,99.335,8
20131201|2012-06-20 16:30,20,99.335,99.335,99.335,99.335,8
20131201|2012-06-21 01:30,21,99.335,99.335,99.335,99.335,8
20131201|2012-06-22 05:00,22,99.335,99.335,99.335,99.335,8
20131201|2012-07-04 09:00,4,99.44,99.44,99.44,99.44,10
20131201|2012-07-05 16:30,5,99.44,99.44,99.44,99.44,20
20131201|2012-07-06 01:00,6,99.44,99.44,99.44,99.44,10
20131201|2012-07-12 04:00,12,99.535,99.535,99.535,99.535,15
20131201|2012-07-25 02:00,25,99.565,99.565,99.565,99.565,10
20131201|2012-07-26 07:30,26,99.54,99.54,99.54,99.54,20
20131201|2012-07-30 04:30,30,99.63,99.63,99.63,99.63,62
20131201|2012-07-30 05:00,30,99.625,99.625,99.625,99.625,30
20131201|2012-07-31 16:30,31,99.625,99.625,99.625,99.625,60
20131201|2012-08-07 07:30,7,99.595,99.595,99.595,99.595,10
20131201|2012-08-08 01:00,8,99.585,99.585,99.585,99.585,10
20131201|2012-08-29 08:00,29,99.685,99.685,99.685,99.685,100
20131201|2012-08-29 10:30,29,99.67,99.67,99.67,99.67,15
20131201|2012-08-30 16:30,30,99.67,99.67,99.67,99.67,30
20131201|2012-08-31 05:30,31,99.695,99.695,99.695,99.695,20
20131201|2012-08-31 08:30,31,99.695,99.695,99.695,99.695,12
20131201|2012-09-21 05:30,21,99.735,99.735,99.735,99.735,100
20131201|2012-10-01 09:30,1,99.665,99.665,99.665,99.665,60
20131201|2012-10-01 10:00,1,99.67,99.67,99.67,99.67,10
20131201|2012-10-03 06:00,3,99.695,99.695,99.695,99.695,50
20131201|2012-10-08 06:00,8,99.69,99.69,99.69,99.69,100
20131201|2012-10-18 10:30,18,99.635,99.635,99.635,99.635,2
20131201|2012-11-22 04:30,22,99.74,99.74,99.74,99.74,400
20131201|2012-11-28 09:00,28,99.765,99.765,99.765,99.765,30
20131201|2012-11-29 05:30,29,99.75,99.75,99.75,99.75,12
20131201|2012-11-30 02:30,30,99.75,99.75,99.75,99.75,100
20131201|2012-12-05 01:30,5,99.755,99.755,99.755,99.755,100
20131201|2012-12-06 08:30,6,99.82,99.82,99.82,99.82,100
20131201|2012-12-07 07:00,7,99.88,99.88,99.88,99.88,400
20131201|2012-12-10 02:00,10,99.87,99.87,99.87,99.87,100
20131201|2012-12-12 02:00,12,99.82,99.82,99.815,99.815,210
20131201|2012-12-12 08:30,12,99.82,99.82,99.82,99.82,200
20131201|2012-12-28 05:30,28,99.765,99.765,99.765,99.765,20
20131201|2013-01-03 03:00,3,99.74,99.74,99.74,99.74,14
20131201|2013-01-03 05:00,3,99.75,99.75,99.75,99.75,7
20131201|2013-01-04 05:30,4,99.69,99.69,99.69,99.69,20
20131201|2013-01-04 09:00,4,99.705,99.705,99.705,99.705,5
20131201|2013-01-08 09:30,8,99.735,99.735,99.735,99.735,420
20131201|2013-01-09 02:30,9,99.735,99.735,99.735,99.735,100
20131201|2013-01-09 05:00,9,99.75,99.75,99.75,99.75,50
20131201|2013-01-09 09:00,9,99.755,99.755,99.755,99.755,150
20131201|2013-01-14 03:00,14,99.625,99.625,99.625,99.625,400
20131201|2013-01-15 08:00,15,99.635,99.635,99.635,99.635,60
20131201|2013-01-15 09:00,15,99.625,99.63,99.625,99.63,22
20131201|2013-01-15 09:30,15,99.625,99.625,99.625,99.625,5
20131201|2013-01-16 05:30,16,99.65,99.65,99.65,99.65,27
20131201|2013-01-18 08:00,18,99.54,99.54,99.54,99.54,200
20131201|2013-01-21 08:30,21,99.56,99.56,99.56,99.56,40
20131201|2013-01-25 03:30,25,99.565,99.595,99.565,99.595,550
20131201|2013-01-25 07:00,25,99.43,99.43,99.42,99.42,11
20131201|2013-01-25 07:30,25,99.445,99.445,99.445,99.445,30
20131201|2013-01-28 04:00,28,99.445,99.445,99.445,99.445,20
20131201|2013-01-28 07:30,28,99.41,99.41,99.41,99.41,3
20131201|2013-01-29 02:00,29,99.45,99.45,99.45,99.45,6
20131201|2013-01-29 07:30,29,99.47,99.47,99.47,99.47,100
20131201|2013-01-30 05:00,30,99.43,99.43,99.43,99.43,6
20131201|2013-01-31 02:30,31,99.46,99.46,99.46,99.46,500
20131201|2013-01-31 03:30,31,99.45,99.45,99.45,99.45,3
20131201|2013-01-31 10:00,31,99.445,99.445,99.445,99.445,250
20131201|2013-02-07 06:00,7,99.5,99.5,99.5,99.5,200
20131201|2013-02-07 09:30,7,99.57,99.57,99.57,99.57,100
20131201|2013-02-08 02:00,8,99.575,99.575,99.575,99.575,300
20131201|2013-02-12 05:30,12,99.57,99.57,99.57,99.57,60
20131201|2013-02-13 04:30,13,99.55,99.55,99.55,99.55,200
20131201|2013-02-15 04:00,15,99.61,99.61,99.61,99.61,10
20131201|2013-02-15 09:30,15,99.605,99.605,99.605,99.605,5
20131201|2013-02-18 03:30,18,99.615,99.615,99.615,99.615,200
20131201|2013-02-19 06:00,19,99.615,99.615,99.615,99.615,150
20131201|2013-02-20 06:00,20,99.585,99.585,99.585,99.585,50
20131201|2013-02-22 10:00,22,99.675,99.675,99.675,99.675,4
20131201|2013-02-25 07:30,25,99.665,99.665,99.66,99.66,25
20131201|2013-02-26 04:00,26,99.7,99.7,99.7,99.7,2
20131201|2013-02-27 04:00,27,99.7,99.7,99.7,99.7,143
20131201|2013-03-01 07:00,1,99.76,99.76,99.76,99.76,500
20131201|2013-03-06 07:30,6,99.735,99.735,99.735,99.735,3
20131201|2013-03-06 10:00,6,99.75,99.75,99.75,99.75,1
20131201|2013-03-07 05:00,7,99.755,99.755,99.755,99.755,2
20131201|2013-03-07 07:30,7,99.74,99.74,99.74,99.74,200
20131201|2013-03-08 06:00,8,99.705,99.705,99.705,99.705,200
20131201|2013-03-08 08:30,8,99.705,99.705,99.705,99.705,5
20131201|2013-03-11 04:30,11,99.715,99.715,99.715,99.715,150
20131201|2013-03-12 08:30,12,99.73,99.73,99.73,99.73,2
20131201|2013-03-12 09:00,12,99.735,99.735,99.735,99.735,24
20131201|2013-03-13 07:00,13,99.74,99.74,99.74,99.74,200
20131201|2013-03-14 09:00,14,99.73,99.73,99.73,99.73,4
20131201|2013-03-20 08:00,20,99.68,99.68,99.68,99.68,1
20131201|2013-03-20 09:30,20,99.675,99.675,99.675,99.675,2
20131201|2013-03-21 04:30,21,99.685,99.685,99.685,99.685,3
20131201|2013-03-27 03:00,27,99.705,99.705,99.705,99.705,50
20131201|2013-03-28 10:00,28,99.675,99.675,99.675,99.675,125
20131201|2013-04-03 11:00,3,99.71,99.71,99.71,99.71,3
20131201|2013-04-09 02:00,9,99.73,99.73,99.73,99.73,85
20131201|2013-04-11 10:30,11,99.715,99.715,99.715,99.715,6
20131201|2013-04-15 10:00,15,99.755,99.755,99.755,99.755,400
20131201|2013-04-16 02:00,16,99.765,99.765,99.765,99.765,300
20131201|2013-04-16 11:00,16,99.745,99.745,99.745,99.745,400
20131201|2013-04-18 06:30,18,99.78,99.78,99.78,99.78,1
20131201|2013-04-18 08:00,18,99.77,99.77,99.77,99.77,1
20131201|2013-04-19 10:00,19,99.755,99.755,99.755,99.755,10
20131201|2013-04-22 08:00,22,99.775,99.775,99.775,99.775,200
20131201|2013-04-24 01:00,24,99.785,99.785,99.785,99.785,400
20131201|2013-04-24 07:30,24,99.795,99.795,99.795,99.795,75
20131201|2013-04-24 11:00,24,99.785,99.785,99.785,99.785,6
20131201|2013-05-06 02:30,6,99.8,99.8,99.8,99.8,50
20131201|2013-05-07 09:00,7,99.79,99.79,99.79,99.79,100
20131201|2013-05-13 02:00,13,99.77,99.77,99.77,99.77,250
20131201|2013-05-15 03:30,15,99.79,99.79,99.79,99.79,20
20131201|2013-05-15 08:30,15,99.8,99.8,99.8,99.8,10
20131201|2013-05-15 10:00,15,99.805,99.805,99.805,99.805,50
20131201|2013-05-16 02:00,16,99.805,99.805,99.805,99.805,400
20131201|2013-05-16 07:30,16,99.82,99.82,99.82,99.82,1
20131201|2013-05-16 08:00,16,99.82,99.82,99.82,99.82,399
20131201|2013-05-17 10:30,17,99.83,99.83,99.83,99.83,6
20131201|2013-05-21 01:30,21,99.805,99.805,99.805,99.805,400
20131201|2013-05-24 03:30,24,99.78,99.78,99.78,99.78,100
20131201|2013-05-31 03:30,31,99.765,99.765,99.765,99.765,25
20131201|2013-05-31 04:00,31,99.77,99.77,99.77,99.77,140
20131201|2013-05-31 05:00,31,99.785,99.785,99.785,99.785,200
20131201|2013-06-04 02:00,4,99.73,99.73,99.73,99.73,400
20131201|2013-06-04 08:00,4,99.74,99.74,99.74,99.74,25
20131201|2013-06-05 07:00,5,99.76,99.76,99.76,99.76,79
20131201|2013-06-05 10:30,5,99.76,99.76,99.76,99.76,321
20131201|2013-06-05 11:00,5,99.76,99.76,99.76,99.76,6
20131201|2013-06-06 08:30,6,99.725,99.725,99.725,99.725,2
20131201|2013-06-07 11:00,7,99.68,99.68,99.68,99.68,2
20131201|2013-06-10 08:30,10,99.68,99.68,99.68,99.68,250
20131201|2013-06-10 10:30,10,99.67,99.67,99.67,99.67,400
20131201|2013-06-12 01:00,12,99.685,99.685,99.685,99.685,1
20131201|2013-06-12 01:30,12,99.685,99.685,99.685,99.685,1
20131201|2013-06-12 05:00,12,99.685,99.685,99.685,99.685,50
20131201|2013-06-13 02:00,13,99.71,99.71,99.71,99.71,5
20131201|2013-06-13 06:00,13,99.705,99.705,99.705,99.705,5
20131201|2013-06-13 08:30,13,99.705,99.705,99.705,99.705,5
20131201|2013-06-17 01:30,17,99.73,99.73,99.73,99.73,400
20131201|2013-06-17 07:00,17,99.735,99.735,99.735,99.735,175
20131201|2013-06-17 11:00,17,99.735,99.735,99.735,99.735,31
20131201|2013-06-18 11:00,18,99.7,99.7,99.7,99.7,31
20131201|2013-06-20 01:00,20,99.67,99.67,99.67,99.67,400
20131201|2013-06-21 10:00,21,99.59,99.59,99.59,99.59,400
20131201|2013-06-24 01:00,24,99.57,99.57,99.57,99.57,232
20131201|2013-06-24 01:30,24,99.57,99.57,99.57,99.57,768
20131201|2013-06-24 08:00,24,99.5,99.5,99.5,99.5,1000
20131201|2013-06-24 10:30,24,99.535,99.535,99.535,99.535,4
20131201|2013-06-25 02:00,25,99.56,99.56,99.56,99.56,2
20131201|2013-06-25 04:00,25,99.6,99.6,99.6,99.6,1000
20131201|2013-06-25 10:30,25,99.59,99.59,99.58,99.58,6
20131201|2013-06-27 07:30,27,99.68,99.68,99.68,99.68,800
20131201|2013-07-02 09:00,2,99.675,99.675,99.675,99.675,500
20131201|2013-07-02 11:00,2,99.68,99.68,99.67,99.67,2
20131201|2013-07-03 08:00,3,99.65,99.65,99.65,99.65,10
20131201|2013-07-03 11:00,3,99.65,99.65,99.65,99.65,1000
20131201|2013-07-04 07:30,4,99.715,99.725,99.71,99.725,502
20131201|2013-07-04 08:00,4,99.715,99.715,99.715,99.715,30
20131201|2013-07-04 08:30,4,99.72,99.72,99.72,99.72,1
20131201|2013-07-04 09:30,4,99.715,99.715,99.715,99.715,3
20131201|2013-07-05 06:00,5,99.72,99.72,99.72,99.72,1
20131201|2013-07-05 10:30,5,99.735,99.735,99.735,99.735,37
20131201|2013-07-08 10:30,8,99.75,99.75,99.75,99.75,6
20131201|2013-07-09 03:30,9,99.755,99.755,99.755,99.755,50
20131201|2013-07-15 09:00,15,99.685,99.685,99.685,99.685,2
20131201|2013-07-15 09:30,15,99.685,99.685,99.685,99.685,18
20131201|2013-07-15 10:30,15,99.68,99.68,99.68,99.68,6
20131201|2013-07-18 10:00,18,99.73,99.73,99.73,99.73,10
20131201|2013-07-19 05:30,19,99.72,99.72,99.72,99.72,1
20131201|2013-07-19 06:30,19,99.72,99.72,99.72,99.72,500
20131201|2013-07-19 09:00,19,99.72,99.72,99.72,99.72,518
20131201|2013-07-23 04:00,23,99.68,99.68,99.68,99.68,11
20131201|2013-07-24 09:30,24,99.68,99.68,99.68,99.68,23
20131201|2013-07-24 10:30,24,99.67,99.67,99.67,99.67,6
20131201|2013-07-25 01:30,25,99.68,99.68,99.68,99.68,200
20131201|2013-07-25 02:30,25,99.68,99.68,99.68,99.68,10
20131201|2013-07-26 02:00,26,99.7,99.7,99.7,99.7,30
20131201|2013-07-26 09:00,26,99.7,99.7,99.7,99.7,10
20131201|2013-07-29 03:00,29,99.705,99.705,99.705,99.705,200
20131201|2013-07-31 05:00,31,99.705,99.705,99.705,99.705,10
20131201|2013-07-31 09:30,31,99.7,99.7,99.7,99.7,3
20131201|2013-08-02 03:30,2,99.695,99.695,99.695,99.695,49
20131201|2013-08-07 06:30,7,99.705,99.705,99.705,99.705,50
20131201|2013-08-07 09:00,7,99.705,99.705,99.705,99.705,1
20131201|2013-08-08 10:00,8,99.705,99.705,99.705,99.705,7
20131201|2013-08-09 07:00,9,99.705,99.705,99.705,99.705,50
20131201|2013-08-09 07:30,9,99.71,99.71,99.71,99.71,15
20131201|2013-08-09 10:30,9,99.705,99.705,99.705,99.705,10
20131201|2013-08-13 09:30,13,99.69,99.69,99.69,99.69,12
20131201|2013-08-19 01:30,19,99.685,99.685,99.685,99.685,3
20131201|2013-08-19 05:00,19,99.685,99.685,99.685,99.685,20
20131201|2013-08-20 02:00,20,99.695,99.695,99.695,99.695,2
20131201|2013-08-20 05:00,20,99.695,99.695,99.695,99.695,3
20131201|2013-08-20 10:30,20,99.7,99.7,99.7,99.7,5
20131201|2013-08-21 07:30,21,99.7,99.7,99.695,99.695,2
20131201|2013-08-21 11:00,21,99.695,99.695,99.695,99.695,1
20131201|2013-08-22 09:30,22,99.69,99.69,99.69,99.69,2
20131201|2013-08-23 01:30,23,99.685,99.685,99.685,99.685,2
20131201|2013-08-28 01:00,28,99.7,99.7,99.7,99.7,2
20131201|2013-08-29 10:30,29,99.71,99.71,99.71,99.71,4
20131201|2013-09-03 03:00,3,99.71,99.71,99.71,99.71,300
20131201|2013-09-03 03:30,3,99.71,99.71,99.71,99.71,30
20131201|2013-09-03 05:30,3,99.71,99.71,99.71,99.71,12
20131201|2013-09-03 09:30,3,99.7,99.7,99.7,99.7,3
20131201|2013-09-04 10:30,4,99.715,99.715,99.715,99.715,2
20131201|2013-09-05 06:30,5,99.695,99.695,99.695,99.695,8
20131201|2013-09-05 08:30,5,99.7,99.7,99.7,99.7,45
20131201|2013-09-05 09:00,5,99.7,99.7,99.7,99.7,4
20131201|2013-09-05 11:30,5,99.7,99.7,99.7,99.7,13
20131201|2013-09-06 02:00,6,99.71,99.71,99.71,99.71,214
20131201|2013-09-06 02:30,6,99.715,99.715,99.715,99.715,500
20131201|2013-09-06 04:00,6,99.72,99.72,99.72,99.72,35
20131201|2013-09-06 04:30,6,99.72,99.72,99.72,99.72,30
20131201|2013-09-09 05:00,9,99.725,99.725,99.725,99.725,34
20131201|2013-09-10 06:30,10,99.72,99.72,99.72,99.72,5
20131201|2013-09-12 04:30,12,99.73,99.73,99.73,99.73,2
20131201|2013-09-13 06:00,13,99.73,99.73,99.73,99.73,4
20131201|2013-09-13 10:00,13,99.735,99.735,99.735,99.735,3
20131201|2013-09-16 03:00,16,99.74,99.74,99.74,99.74,113
20131201|2013-09-16 08:00,16,99.74,99.74,99.74,99.74,400
20131201|2013-09-16 10:30,16,99.73,99.73,99.73,99.73,8
20131201|2013-09-17 07:30,17,99.73,99.73,99.73,99.73,5
20131201|2013-09-18 02:30,18,99.725,99.725,99.725,99.725,5
20131201|2013-09-19 02:00,19,99.735,99.735,99.735,99.735,8
20131201|2013-09-19 08:30,19,99.735,99.735,99.735,99.735,2
20131201|2013-09-19 10:00,19,99.735,99.735,99.735,99.735,5550
20131201|2013-09-19 10:30,19,99.735,99.735,99.735,99.735,1
20131201|2013-09-20 03:30,20,99.735,99.735,99.735,99.735,9
20131201|2013-09-20 04:30,20,99.735,99.735,99.735,99.735,1
20131201|2013-09-20 05:30,20,99.725,99.725,99.725,99.725,707
20131201|2013-09-20 06:00,20,99.725,99.725,99.725,99.725,609
20131201|2013-09-20 06:30,20,99.725,99.725,99.725,99.725,6
20131201|2013-09-20 11:30,20,99.725,99.725,99.725,99.725,500
20131201|2013-09-23 05:30,23,99.73,99.73,99.73,99.73,60
20131201|2013-09-25 10:30,25,99.725,99.725,99.725,99.725,7
20131201|2013-09-30 05:00,30,99.725,99.725,99.725,99.725,2
20131201|2013-10-02 01:00,2,99.74,99.74,99.74,99.74,1
20131201|2013-10-02 01:30,2,99.74,99.74,99.74,99.74,20
20131201|2013-10-02 07:00,2,99.74,99.74,99.74,99.74,1
20131201|2013-10-02 08:30,2,99.74,99.74,99.74,99.74,2
20131201|2013-10-03 09:00,3,99.74,99.74,99.74,99.74,4
20131201|2013-10-04 04:30,4,99.735,99.735,99.735,99.735,50
20131201|2013-10-04 05:00,4,99.735,99.735,99.735,99.735,17
20131201|2013-10-04 07:30,4,99.735,99.735,99.735,99.735,9
20131201|2013-10-07 05:00,7,99.735,99.735,99.735,99.735,1
20131201|2013-10-07 08:30,7,99.735,99.735,99.735,99.735,2
20131201|2013-10-07 09:00,7,99.735,99.735,99.735,99.735,1
20131201|2013-10-07 09:30,7,99.735,99.735,99.735,99.735,3
20131201|2013-10-07 11:30,7,99.735,99.735,99.735,99.735,2
20131201|2013-10-08 02:30,8,99.725,99.725,99.725,99.725,10
20131201|2013-10-08 03:00,8,99.725,99.725,99.725,99.725,15
20131201|2013-10-08 06:30,8,99.725,99.725,99.725,99.725,50
20131201|2013-10-08 11:00,8,99.71,99.71,99.71,99.71,25
20131201|2013-10-09 03:00,9,99.72,99.72,99.72,99.72,1
20131201|2013-10-10 04:00,10,99.71,99.71,99.71,99.71,12
20131201|2013-10-10 04:30,10,99.71,99.71,99.71,99.71,4
20131201|2013-10-10 06:30,10,99.72,99.72,99.72,99.72,1
20131201|2013-10-15 01:30,15,99.73,99.73,99.73,99.73,5
20131201|2013-10-15 08:30,15,99.73,99.73,99.73,99.73,8
20131201|2013-10-15 09:00,15,99.73,99.73,99.73,99.73,12
20131201|2013-10-16 05:30,16,99.725,99.725,99.725,99.725,40
20131201|2013-10-16 06:00,16,99.725,99.725,99.725,99.725,11
20131201|2013-10-16 08:30,16,99.725,99.725,99.725,99.725,27
20131201|2013-10-16 10:30,16,99.73,99.73,99.73,99.73,214
20131201|2013-10-16 11:30,16,99.73,99.73,99.73,99.73,120
20131201|2013-10-17 01:30,17,99.74,99.74,99.74,99.74,29
20131201|2013-10-17 08:00,17,99.74,99.74,99.74,99.74,10
20131201|2013-10-18 01:30,18,99.745,99.745,99.745,99.745,8
20131201|2013-10-18 10:00,18,99.74,99.74,99.74,99.74,10
20131201|2013-10-21 03:00,21,99.735,99.74,99.735,99.74,50
20131201|2013-10-22 04:00,22,99.74,99.74,99.74,99.74,25
20131201|2013-10-22 08:30,22,99.745,99.745,99.745,99.745,25
20131201|2013-10-22 10:30,22,99.74,99.74,99.74,99.74,21
20131201|2013-10-22 11:30,22,99.75,99.75,99.75,99.75,5
20131201|2013-10-23 10:00,23,99.745,99.745,99.745,99.745,5
20131201|2013-10-23 10:30,23,99.75,99.75,99.75,99.75,16
20131201|2013-10-24 06:30,24,99.74,99.74,99.74,99.74,12
20131201|2013-10-24 09:00,24,99.74,99.74,99.74,99.74,2
20131201|2013-10-24 10:00,24,99.74,99.74,99.74,99.74,2
20131201|2013-10-25 04:00,25,99.735,99.735,99.735,99.735,1
20131201|2013-10-29 03:30,29,99.735,99.735,99.735,99.735,5
20131201|2013-10-29 10:00,29,99.735,99.735,99.735,99.735,90
20131201|2013-10-30 04:00,30,99.745,99.745,99.745,99.745,1
20131201|2013-11-01 02:00,1,99.77,99.77,99.77,99.77,1
20131201|2013-11-01 03:30,1,99.78,99.78,99.78,99.78,1
20131201|2013-11-01 04:00,1,99.78,99.78,99.78,99.78,2
20131201|2013-11-01 04:30,1,99.775,99.775,99.775,99.775,250
20131201|2013-11-01 09:30,1,99.775,99.775,99.77,99.77,4
20131201|2013-11-01 10:30,1,99.77,99.77,99.77,99.77,118
20131201|2013-11-01 11:00,1,99.77,99.77,99.77,99.77,2
20131201|2013-11-01 12:00,1,99.77,99.77,99.77,99.77,52
20131201|2013-11-04 04:00,4,99.77,99.77,99.77,99.77,5
20131201|2013-11-04 09:30,4,99.775,99.775,99.77,99.77,12
20131201|2013-11-05 04:30,5,99.765,99.765,99.765,99.765,300
20131201|2013-11-06 09:30,6,99.76,99.76,99.76,99.76,24
20131201|2013-11-07 09:30,7,99.795,99.795,99.795,99.795,16
20131201|2013-11-07 11:30,7,99.79,99.79,99.79,99.79,6
20131201|2013-11-08 09:30,8,99.78,99.78,99.78,99.78,16
20131201|2013-11-11 09:30,11,99.785,99.785,99.785,99.785,16
20131201|2013-11-12 08:30,12,99.78,99.78,99.78,99.78,2
20131201|2013-11-13 01:00,13,99.78,99.78,99.78,99.78,5
20131201|2013-11-13 02:00,13,99.78,99.78,99.78,99.78,6
20131201|2013-11-13 07:00,13,99.78,99.78,99.78,99.78,5
20131201|2013-11-13 07:30,13,99.78,99.78,99.78,99.78,6
20131201|2013-11-13 09:30,13,99.78,99.78,99.78,99.78,104
20131201|2013-11-14 09:00,14,99.79,99.79,99.785,99.785,13
20131201|2013-11-15 09:30,15,99.78,99.78,99.78,99.78,80
20131201|2013-11-18 09:30,18,99.78,99.78,99.78,99.78,50
20131201|2013-11-19 05:30,19,99.775,99.775,99.775,99.775,1000
20131201|2013-11-19 07:30,19,99.775,99.775,99.775,99.775,4000
20131201|2013-11-19 08:00,19,99.775,99.775,99.775,99.775,296
20131201|2013-11-19 08:30,19,99.775,99.775,99.775,99.775,647
20131201|2013-11-19 09:00,19,99.775,99.775,99.775,99.775,1
20131201|2013-11-20 03:00,20,99.78,99.78,99.78,99.78,650
20131201|2013-11-20 06:30,20,99.775,99.775,99.775,99.775,181
20131201|2013-11-20 07:00,20,99.775,99.775,99.775,99.775,1210
20131201|2013-11-20 09:00,20,99.78,99.78,99.78,99.78,1
20131201|2013-11-21 08:00,21,99.78,99.78,99.78,99.78,6
20131201|2013-11-28 02:00,28,99.76,99.76,99.76,99.76,12
20131201|2013-11-28 02:30,28,99.76,99.76,99.76,99.76,11
20131201|2013-11-28 07:30,28,99.76,99.76,99.76,99.76,67
20131201|2013-12-03 01:00,3,99.755,99.755,99.755,99.755,13
20131201|2013-12-03 11:00,3,99.76,99.76,99.76,99.76,50
20131201|2013-12-04 09:00,4,99.76,99.76,99.76,99.76,1
20131201|2013-12-04 11:00,4,99.75,99.75,99.75,99.75,15
20131201|2013-12-05 07:00,5,99.75,99.75,99.75,99.75,597
20131201|2013-12-06 03:30,6,99.735,99.735,99.735,99.735,1118
20131201|2013-12-06 04:00,6,99.735,99.75,99.735,99.735,2650
20131201|2013-12-06 04:30,6,99.735,99.735,99.735,99.735,536
20131201|2013-12-06 05:00,6,99.735,99.735,99.735,99.735,1150
20131201|2013-12-06 10:30,6,99.735,99.735,99.735,99.735,21
20131201|2013-12-10 10:30,10,99.725,99.725,99.725,99.725,3
20131201|2013-12-11 04:00,11,99.725,99.725,99.725,99.725,1
20131201|2013-12-11 04:30,11,99.73,99.73,99.73,99.73,5
20131201|2013-12-12 01:30,12,99.71,99.71,99.71,99.71,5000
20131201|2013-12-12 11:00,12,99.72,99.72,99.72,99.72,13
20140301|2011-06-10 03:00,10,97.26,97.26,97.26,97.26,1
20140301|2011-06-14 02:30,14,97.3,97.3,97.3,97.3,5
20140301|2011-06-20 03:00,20,97.34,97.34,97.34,97.34,1
20140301|2011-06-27 05:00,27,97.335,97.335,97.335,97.335,102
20140301|2011-08-05 04:30,5,97.895,97.895,97.895,97.895,5
20140301|2011-08-09 01:30,9,97.885,97.885,97.88,97.88,3
20140301|2011-08-09 02:00,9,97.88,97.895,97.875,97.895,8
20140301|2011-08-24 06:00,24,98.03,98.03,98.03,98.03,33
20140301|2011-08-26 08:00,26,98.08,98.08,98.08,98.08,16
20140301|2011-10-03 05:30,3,98.345,98.345,98.345,98.345,1
20140301|2011-10-05 05:00,5,98.37,98.37,98.37,98.37,150
20140301|2011-12-06 03:00,6,98.4,98.4,98.4,98.4,14
20140301|2011-12-12 07:30,12,98.59,98.595,98.59,98.595,25
20140301|2011-12-12 08:00,12,98.605,98.605,98.605,98.605,9
20140301|2011-12-12 10:30,12,98.615,98.615,98.615,98.615,11
20140301|2011-12-13 03:30,13,98.57,98.57,98.57,98.57,30
20140301|2011-12-13 05:00,13,98.575,98.575,98.575,98.575,10
20140301|2011-12-13 07:00,13,98.585,98.585,98.585,98.585,10
20140301|2011-12-13 07:30,13,98.585,98.585,98.585,98.585,10
20140301|2011-12-13 09:00,13,98.57,98.57,98.57,98.57,10
20140301|2011-12-13 09:30,13,98.56,98.575,98.56,98.575,45
20140301|2011-12-13 10:00,13,98.58,98.58,98.58,98.58,3
20140301|2011-12-15 04:30,15,98.635,98.635,98.635,98.635,8
20140301|2011-12-15 06:00,15,98.645,98.645,98.645,98.645,16
20140301|2011-12-15 07:00,15,98.645,98.645,98.645,98.645,60
20140301|2012-01-05 11:00,5,98.765,98.765,98.765,98.765,5
20140301|2012-01-06 10:30,6,98.765,98.765,98.765,98.765,5
20140301|2012-02-01 09:30,1,99.045,99.045,99.045,99.045,25
20140301|2012-02-03 10:30,3,99.045,99.045,99.045,99.045,25
20140301|2012-02-09 08:30,9,98.89,98.89,98.89,98.89,40
20140301|2012-02-09 12:00,9,98.89,98.89,98.89,98.89,40
20140301|2012-02-09 18:30,10,98.89,98.89,98.89,98.89,20
20140301|2012-02-09 21:00,10,98.89,98.89,98.89,98.89,20
20140301|2012-02-10 10:00,10,98.89,98.89,98.89,98.89,20
20140301|2012-02-10 10:30,10,98.89,98.89,98.89,98.89,20
20140301|2012-02-10 12:00,10,98.89,98.89,98.89,98.89,40
20140301|2012-02-10 14:00,10,98.89,98.89,98.89,98.89,20
20140301|2012-03-28 07:30,28,98.885,98.885,98.885,98.885,294
20140301|2012-03-28 08:00,28,98.905,98.905,98.905,98.905,40
20140301|2012-03-28 09:00,28,98.91,98.91,98.91,98.91,294
20140301|2012-04-11 06:30,11,99.005,99.005,99.005,99.005,25
20140301|2012-04-26 03:00,26,99.045,99.045,99.045,99.045,182
20140301|2012-05-08 02:00,8,99.245,99.245,99.245,99.245,10
20140301|2012-05-29 08:30,29,99.275,99.275,99.275,99.275,1
20140301|2012-05-30 16:30,30,99.275,99.275,99.275,99.275,2
20140301|2012-05-31 16:30,31,99.275,99.275,99.275,99.275,1
20140301|2012-05-31 17:00,31,99.275,99.275,99.275,99.275,2
20140301|2012-05-31 18:00,31,99.275,99.275,99.275,99.275,2
20140301|2012-06-13 02:00,13,99.19,99.195,99.19,99.195,15
20140301|2012-06-13 03:00,13,99.175,99.18,99.175,99.18,30
20140301|2012-06-13 08:00,13,99.185,99.185,99.185,99.185,5
20140301|2012-06-14 08:00,14,99.185,99.185,99.185,99.185,5
20140301|2012-06-15 01:00,15,99.185,99.185,99.185,99.185,5
20140301|2012-06-15 08:00,15,99.29,99.305,99.29,99.305,11
20140301|2012-06-19 08:00,19,99.3,99.3,99.3,99.3,14
20140301|2012-06-19 09:30,19,99.27,99.27,99.27,99.27,8
20140301|2012-06-19 16:00,19,99.27,99.27,99.27,99.27,8
20140301|2012-06-19 16:30,19,99.27,99.27,99.27,99.27,8
20140301|2012-06-20 10:30,20,99.27,99.27,99.27,99.27,8
20140301|2012-06-20 16:30,20,99.27,99.27,99.27,99.27,8
20140301|2012-06-21 04:30,21,99.27,99.27,99.27,99.27,8
20140301|2012-06-22 10:00,22,99.27,99.27,99.27,99.27,8
20140301|2012-06-26 09:00,26,99.325,99.33,99.325,99.33,15
20140301|2012-06-27 03:30,27,99.33,99.33,99.33,99.33,5
20140301|2012-07-02 09:00,2,99.35,99.355,99.35,99.355,15
20140301|2012-07-03 01:30,3,99.355,99.355,99.355,99.355,5
20140301|2012-07-05 16:30,5,99.355,99.355,99.355,99.355,5
20140301|2012-07-06 01:00,6,99.355,99.355,99.355,99.355,5
20140301|2012-07-09 10:30,9,99.43,99.43,99.43,99.43,5
20140301|2012-07-11 03:00,11,99.43,99.43,99.43,99.43,5
20140301|2012-07-12 04:00,12,99.485,99.485,99.485,99.485,5
20140301|2012-07-13 02:30,13,99.49,99.49,99.49,99.49,50
20140301|2012-07-18 10:00,18,99.515,99.515,99.515,99.515,10
20140301|2012-07-19 02:30,19,99.515,99.515,99.515,99.515,10
20140301|2012-07-19 16:30,19,99.515,99.515,99.515,99.515,10
20140301|2012-07-23 09:00,23,99.545,99.545,99.545,99.545,10
20140301|2012-07-23 10:30,23,99.53,99.53,99.53,99.53,5
20140301|2012-07-24 10:30,24,99.53,99.53,99.53,99.53,5
20140301|2012-07-27 04:00,27,99.51,99.51,99.505,99.505,50
20140301|2012-07-27 05:00,27,99.495,99.495,99.49,99.49,20
20140301|2012-07-27 06:00,27,99.485,99.485,99.485,99.485,10
20140301|2012-07-27 10:00,27,99.47,99.47,99.47,99.47,5
20140301|2012-07-30 04:30,30,99.575,99.575,99.575,99.575,100
20140301|2012-07-30 05:00,30,99.57,99.57,99.57,99.57,30
20140301|2012-07-31 05:00,31,99.57,99.57,99.57,99.57,30
20140301|2012-07-31 16:30,31,99.57,99.57,99.57,99.57,60
20140301|2012-08-01 01:30,1,99.57,99.57,99.57,99.57,30
20140301|2012-08-03 01:00,3,99.57,99.57,99.57,99.57,30
20140301|2012-08-27 07:30,27,99.6,99.605,99.6,99.605,25
20140301|2012-08-27 10:00,27,99.6,99.6,99.6,99.6,5
20140301|2012-08-27 10:30,27,99.6,99.6,99.6,99.6,15
20140301|2012-08-28 07:00,28,99.605,99.605,99.605,99.605,10
20140301|2012-08-28 08:30,28,99.605,99.605,99.605,99.605,5
20140301|2012-08-29 08:00,29,99.625,99.625,99.625,99.625,50
20140301|2012-08-30 16:30,30,99.625,99.625,99.625,99.625,100
20140301|2012-08-31 01:30,31,99.625,99.625,99.625,99.625,50
20140301|2012-08-31 02:30,31,99.65,99.65,99.65,99.65,30
20140301|2012-08-31 06:00,31,99.64,99.64,99.64,99.64,15
20140301|2012-08-31 07:30,31,99.64,99.64,99.64,99.64,10
20140301|2012-08-31 09:00,31,99.645,99.655,99.645,99.655,30
20140301|2012-09-18 08:30,18,99.595,99.6,99.595,99.6,15
20140301|2012-09-19 06:00,19,99.615,99.62,99.615,99.62,20
20140301|2012-09-25 10:00,25,99.595,99.595,99.595,99.595,10
20140301|2012-10-01 10:00,1,99.61,99.61,99.61,99.61,50
20140301|2012-10-02 04:30,2,99.615,99.615,99.615,99.615,30
20140301|2012-10-03 01:30,3,99.63,99.63,99.63,99.63,125
20140301|2012-10-03 03:00,3,99.635,99.635,99.635,99.635,100
20140301|2012-10-03 04:00,3,99.64,99.64,99.64,99.64,25
20140301|2012-10-03 04:30,3,99.64,99.64,99.64,99.64,5
20140301|2012-10-03 06:30,3,99.645,99.645,99.645,99.645,10
20140301|2012-10-29 11:30,29,99.63,99.63,99.63,99.63,50
20140301|2012-10-31 02:30,31,99.625,99.625,99.625,99.625,200
20140301|2012-11-01 02:00,1,99.625,99.625,99.625,99.625,200
20140301|2012-11-05 09:00,5,99.665,99.67,99.665,99.67,20
20140301|2012-11-05 09:30,5,99.675,99.675,99.675,99.675,5
20140301|2012-11-08 06:00,8,99.71,99.71,99.71,99.71,200
20140301|2012-11-08 09:00,8,99.71,99.71,99.71,99.71,7
20140301|2012-11-15 10:30,15,99.74,99.74,99.74,99.74,24
20140301|2012-11-21 08:00,21,99.685,99.69,99.685,99.69,20
20140301|2012-11-28 04:00,28,99.705,99.705,99.705,99.705,10
20140301|2012-11-28 05:30,28,99.71,99.715,99.71,99.715,10
20140301|2012-11-28 06:30,28,99.72,99.72,99.72,99.72,5
20140301|2012-11-28 09:00,28,99.72,99.72,99.72,99.72,5
20140301|2012-12-04 09:00,4,99.705,99.705,99.705,99.705,10
20140301|2012-12-04 09:30,4,99.71,99.715,99.71,99.715,10
20140301|2012-12-06 08:00,6,99.785,99.785,99.785,99.785,10
20140301|2012-12-06 09:00,6,99.79,99.79,99.79,99.79,5
20140301|2012-12-07 07:00,7,99.85,99.85,99.85,99.85,10
20140301|2012-12-12 02:00,12,99.78,99.78,99.78,99.78,10
20140301|2012-12-13 02:30,13,99.79,99.79,99.79,99.79,10
20140301|2012-12-13 03:00,13,99.785,99.785,99.785,99.785,7
20140301|2012-12-13 04:30,13,99.79,99.79,99.79,99.79,5
20140301|2012-12-20 10:30,20,99.735,99.735,99.735,99.735,20
20140301|2012-12-20 11:00,20,99.74,99.74,99.74,99.74,10
20140301|2013-01-21 08:00,21,99.51,99.51,99.51,99.51,100
20140301|2013-01-25 07:00,25,99.36,99.36,99.355,99.355,21
20140301|2013-01-25 07:30,25,99.39,99.39,99.39,99.39,7
20140301|2013-01-28 04:00,28,99.38,99.38,99.38,99.38,4
20140301|2013-01-29 05:30,29,99.42,99.42,99.42,99.42,20
20140301|2013-01-29 06:00,29,99.405,99.405,99.405,99.405,10
20140301|2013-01-30 03:00,30,99.35,99.35,99.35,99.35,110
20140301|2013-01-30 08:30,30,99.345,99.345,99.345,99.345,100
20140301|2013-01-31 04:30,31,99.385,99.385,99.385,99.385,16
20140301|2013-02-04 03:00,4,99.41,99.41,99.41,99.41,200
20140301|2013-02-11 10:00,11,99.5,99.5,99.5,99.5,23
20140301|2013-02-11 11:00,11,99.505,99.505,99.505,99.505,7
20140301|2013-02-12 05:30,12,99.505,99.505,99.505,99.505,60
20140301|2013-02-14 02:30,14,99.495,99.495,99.495,99.495,16
20140301|2013-02-14 09:00,14,99.53,99.53,99.53,99.53,50
20140301|2013-02-20 05:00,20,99.515,99.515,99.515,99.515,32
20140301|2013-02-22 10:00,22,99.605,99.61,99.605,99.61,18
20140301|2013-02-25 07:00,25,99.6,99.6,99.6,99.6,100
20140301|2013-02-25 10:00,25,99.61,99.61,99.61,99.61,10
20140301|2013-02-26 01:00,26,99.645,99.66,99.645,99.66,200
20140301|2013-02-26 10:30,26,99.645,99.645,99.645,99.645,20
20140301|2013-02-27 07:30,27,99.665,99.665,99.665,99.665,20
20140301|2013-02-27 09:00,27,99.665,99.665,99.665,99.665,10
20140301|2013-03-05 01:30,5,99.69,99.69,99.69,99.69,100
20140301|2013-03-11 04:30,11,99.665,99.665,99.665,99.665,100
20140301|2013-03-18 06:30,18,99.715,99.715,99.715,99.715,30
20140301|2013-03-18 11:30,18,99.715,99.715,99.715,99.715,25
20140301|2013-03-19 08:00,19,99.68,99.68,99.68,99.68,20
20140301|2013-03-19 08:30,19,99.675,99.675,99.675,99.675,10
20140301|2013-03-20 05:00,20,99.645,99.645,99.645,99.645,100
20140301|2013-03-20 10:00,20,99.64,99.64,99.64,99.64,200
20140301|2013-03-21 03:30,21,99.66,99.66,99.66,99.66,100
20140301|2013-03-21 08:00,21,99.655,99.655,99.65,99.65,201
20140301|2013-03-21 10:00,21,99.64,99.64,99.64,99.64,100
20140301|2013-03-22 03:30,22,99.63,99.63,99.63,99.63,50
20140301|2013-03-22 12:00,22,99.64,99.64,99.64,99.64,10
20140301|2013-03-25 09:30,25,99.675,99.675,99.675,99.675,100
20140301|2013-03-26 10:30,26,99.665,99.665,99.665,99.665,5
20140301|2013-03-26 12:00,26,99.665,99.665,99.665,99.665,1
20140301|2013-03-28 04:00,28,99.645,99.645,99.645,99.645,10
20140301|2013-04-02 07:30,2,99.68,99.68,99.68,99.68,6
20140301|2013-04-04 05:00,4,99.695,99.695,99.695,99.695,20
20140301|2013-04-04 06:00,4,99.69,99.69,99.69,99.69,10
20140301|2013-04-04 10:30,4,99.725,99.725,99.725,99.725,10
20140301|2013-04-08 11:00,8,99.705,99.705,99.705,99.705,14
20140301|2013-04-19 04:30,19,99.745,99.745,99.745,99.745,10
20140301|2013-04-24 05:00,24,99.75,99.75,99.75,99.75,7
20140301|2013-04-26 05:00,26,99.76,99.76,99.76,99.76,2
20140301|2013-05-03 11:00,3,99.78,99.785,99.78,99.78,19
20140301|2013-05-07 04:30,7,99.765,99.765,99.765,99.765,50
20140301|2013-05-10 10:30,10,99.745,99.745,99.745,99.745,5
20140301|2013-05-15 04:00,15,99.77,99.77,99.77,99.77,20
20140301|2013-05-15 08:30,15,99.78,99.78,99.78,99.78,50
20140301|2013-05-15 09:30,15,99.775,99.775,99.775,99.775,1
20140301|2013-05-15 10:00,15,99.775,99.775,99.775,99.775,1
20140301|2013-05-15 11:00,15,99.77,99.77,99.77,99.77,10
20140301|2013-05-16 03:00,16,99.79,99.79,99.79,99.79,1
20140301|2013-05-16 03:30,16,99.79,99.79,99.79,99.79,1
20140301|2013-05-21 09:00,21,99.77,99.77,99.77,99.77,100
20140301|2013-05-23 07:30,23,99.78,99.78,99.78,99.78,17
20140301|2013-05-30 03:30,30,99.7,99.7,99.7,99.7,1
20140301|2013-05-31 03:30,31,99.725,99.725,99.725,99.725,30
20140301|2013-05-31 04:00,31,99.725,99.73,99.725,99.73,60
20140301|2013-05-31 04:30,31,99.74,99.74,99.74,99.74,80
20140301|2013-06-06 11:00,6,99.665,99.665,99.665,99.665,6
20140301|2013-06-10 08:30,10,99.61,99.61,99.61,99.61,350
20140301|2013-06-12 11:00,12,99.635,99.635,99.635,99.635,8
20140301|2013-06-13 02:00,13,99.64,99.645,99.64,99.645,15
20140301|2013-06-13 03:00,13,99.65,99.65,99.65,99.65,1
20140301|2013-06-20 04:00,20,99.6,99.6,99.6,99.6,1
20140301|2013-06-24 09:00,24,99.425,99.425,99.425,99.425,175
20140301|2013-06-25 04:30,25,99.5,99.5,99.5,99.5,175
20140301|2013-06-25 10:30,25,99.51,99.51,99.51,99.51,2
20140301|2013-06-25 11:00,25,99.51,99.51,99.51,99.51,150
20140301|2013-06-26 08:00,26,99.58,99.58,99.58,99.58,100
20140301|2013-06-27 05:30,27,99.605,99.605,99.605,99.605,250
20140301|2013-06-27 06:00,27,99.6,99.6,99.6,99.6,250
20140301|2013-07-04 08:00,4,99.675,99.675,99.675,99.675,250
20140301|2013-07-04 08:30,4,99.665,99.665,99.665,99.665,10
20140301|2013-07-08 08:00,8,99.7,99.7,99.7,99.7,250
20140301|2013-07-08 09:00,8,99.705,99.705,99.705,99.705,250
20140301|2013-07-08 10:30,8,99.7,99.7,99.7,99.7,2
20140301|2013-07-10 03:00,10,99.695,99.695,99.695,99.695,200
20140301|2013-07-12 05:00,12,99.64,99.64,99.64,99.64,200
20140301|2013-07-19 09:00,19,99.67,99.67,99.67,99.67,5
20140301|2013-07-24 09:30,24,99.61,99.61,99.61,99.61,23
20140301|2013-07-30 08:00,30,99.63,99.63,99.63,99.63,1
20140301|2013-08-02 08:00,2,99.625,99.625,99.625,99.625,100
20140301|2013-08-07 06:30,7,99.64,99.64,99.64,99.64,50
20140301|2013-08-09 10:30,9,99.635,99.635,99.635,99.635,3
20140301|2013-08-21 04:00,21,99.615,99.615,99.615,99.615,10
20140301|2013-08-21 09:00,21,99.61,99.61,99.61,99.61,1
20140301|2013-08-29 10:30,29,99.625,99.625,99.625,99.625,1
20140301|2013-09-05 03:30,5,99.62,99.62,99.62,99.62,5
20140301|2013-09-05 06:30,5,99.595,99.595,99.595,99.595,9
20140301|2013-09-05 09:30,5,99.6,99.6,99.6,99.6,5
20140301|2013-09-06 04:00,6,99.635,99.635,99.635,99.635,9
20140301|2013-09-06 04:30,6,99.635,99.635,99.635,99.635,56
20140301|2013-09-09 01:30,9,99.66,99.66,99.66,99.66,500
20140301|2013-09-09 05:00,9,99.65,99.65,99.65,99.65,34
20140301|2013-09-12 07:30,12,99.665,99.665,99.665,99.665,250
20140301|2013-09-12 09:30,12,99.665,99.665,99.665,99.665,10
20140301|2013-09-13 02:00,13,99.655,99.655,99.655,99.655,11
20140301|2013-09-17 06:30,17,99.66,99.66,99.66,99.66,50
20140301|2013-09-18 06:30,18,99.66,99.66,99.66,99.66,250
20140301|2013-09-23 04:30,23,99.67,99.67,99.67,99.67,1
20140301|2013-09-23 05:30,23,99.675,99.675,99.675,99.675,60
20140301|2013-09-25 09:00,25,99.67,99.67,99.67,99.67,5000
20140301|2013-09-25 09:30,25,99.67,99.67,99.67,99.67,1
20140301|2013-09-25 10:30,25,99.67,99.67,99.665,99.665,6
20140301|2013-10-01 08:30,1,99.68,99.68,99.68,99.68,3
20140301|2013-10-03 08:00,3,99.68,99.68,99.68,99.68,500
20140301|2013-10-04 04:30,4,99.68,99.68,99.68,99.68,548
20140301|2013-10-07 02:00,7,99.68,99.68,99.68,99.68,9
20140301|2013-10-08 02:00,8,99.67,99.67,99.67,99.67,1050
20140301|2013-10-08 02:30,8,99.665,99.665,99.665,99.665,200
20140301|2013-10-08 03:00,8,99.665,99.665,99.665,99.665,1
20140301|2013-10-08 03:30,8,99.665,99.665,99.665,99.665,28
20140301|2013-10-08 08:30,8,99.66,99.66,99.66,99.66,10
20140301|2013-10-09 02:00,9,99.655,99.655,99.655,99.655,99
20140301|2013-10-10 02:00,10,99.655,99.655,99.655,99.655,15
20140301|2013-10-10 04:00,10,99.645,99.645,99.645,99.645,12
20140301|2013-10-10 04:30,10,99.65,99.65,99.65,99.65,5
20140301|2013-10-11 01:00,11,99.67,99.67,99.67,99.67,1
20140301|2013-10-14 04:00,14,99.66,99.66,99.66,99.66,131
20140301|2013-10-15 01:30,15,99.665,99.665,99.665,99.665,50
20140301|2013-10-15 08:30,15,99.67,99.67,99.67,99.67,1
20140301|2013-10-17 03:00,17,99.68,99.68,99.68,99.68,1
20140301|2013-10-22 08:00,22,99.695,99.695,99.695,99.695,25
20140301|2013-10-22 10:30,22,99.7,99.7,99.7,99.7,14
20140301|2013-10-23 10:30,23,99.7,99.7,99.7,99.7,16
20140301|2013-10-24 03:30,24,99.685,99.685,99.685,99.685,1
20140301|2013-10-24 04:00,24,99.68,99.68,99.68,99.68,4
20140301|2013-10-28 05:00,28,99.66,99.66,99.66,99.66,3
20140301|2013-10-28 10:30,28,99.665,99.665,99.665,99.665,8
20140301|2013-10-29 10:00,29,99.67,99.67,99.67,99.67,90
20140301|2013-10-30 04:00,30,99.68,99.68,99.68,99.68,3
20140301|2013-10-30 11:00,30,99.69,99.69,99.69,99.69,1
20140301|2013-10-31 08:30,31,99.725,99.725,99.725,99.725,2
20140301|2013-10-31 12:30,31,99.74,99.74,99.74,99.74,2
20140301|2013-11-01 04:30,1,99.75,99.75,99.75,99.75,200
20140301|2013-11-11 10:00,11,99.775,99.775,99.775,99.775,100
20140301|2013-11-14 10:00,14,99.775,99.775,99.775,99.775,91
20140301|2013-11-19 09:00,19,99.77,99.77,99.77,99.77,1
20140301|2013-11-20 03:00,20,99.77,99.77,99.77,99.77,92
20140301|2013-11-20 07:30,20,99.77,99.77,99.77,99.77,1000
20140301|2013-11-20 09:00,20,99.775,99.775,99.775,99.775,200
20140301|2013-11-21 06:00,21,99.78,99.78,99.78,99.78,2323
20140301|2013-11-21 07:30,21,99.78,99.78,99.78,99.78,23
20140301|2013-11-21 08:00,21,99.775,99.78,99.775,99.775,18
20140301|2013-11-21 09:30,21,99.78,99.78,99.78,99.78,1035
20140301|2013-11-21 10:00,21,99.78,99.78,99.78,99.78,1612
20140301|2013-11-25 02:30,25,99.75,99.75,99.75,99.75,5
20140301|2013-11-25 04:00,25,99.75,99.75,99.75,99.75,200
20140301|2013-11-26 06:00,26,99.76,99.76,99.76,99.76,200
20140301|2013-12-02 08:30,2,99.755,99.755,99.755,99.755,400
20140301|2013-12-03 03:30,3,99.76,99.76,99.76,99.76,5
20140301|2013-12-04 06:30,4,99.755,99.755,99.755,99.755,5
20140301|2013-12-04 07:00,4,99.755,99.755,99.755,99.755,10
20140301|2013-12-04 09:00,4,99.75,99.75,99.75,99.75,5
20140301|2013-12-04 11:00,4,99.75,99.75,99.75,99.75,19
20140301|2013-12-05 06:00,5,99.755,99.755,99.755,99.755,12
20140301|2013-12-05 07:00,5,99.76,99.76,99.76,99.76,597
20140301|2013-12-06 02:00,6,99.725,99.725,99.725,99.725,1
20140301|2013-12-06 10:30,6,99.72,99.72,99.72,99.72,18
20140301|2013-12-09 08:30,9,99.705,99.705,99.705,99.705,5
20140301|2013-12-10 10:30,10,99.705,99.705,99.705,99.705,2
20140301|2013-12-12 06:30,12,99.68,99.68,99.68,99.68,5
20140301|2013-12-12 08:00,12,99.68,99.68,99.68,99.68,5
20140301|2013-12-16 07:30,16,99.66,99.66,99.66,99.66,112
20140301|2013-12-17 02:00,17,99.66,99.66,99.66,99.66,2
20140301|2013-12-17 02:30,17,99.66,99.66,99.66,99.66,100
20140301|2013-12-17 06:00,17,99.68,99.68,99.68,99.68,50
20140301|2013-12-17 10:00,17,99.685,99.685,99.685,99.685,100
20140301|2013-12-17 10:30,17,99.685,99.685,99.685,99.685,1
20140301|2013-12-18 09:30,18,99.705,99.705,99.705,99.705,301
20140301|2013-12-19 04:30,19,99.73,99.73,99.73,99.73,1
20140301|2013-12-20 02:30,20,99.72,99.72,99.72,99.72,2
20140301|2013-12-23 09:30,23,99.715,99.715,99.715,99.715,4
20140301|2013-12-27 09:00,27,99.72,99.72,99.72,99.72,60
20140301|2013-12-27 10:30,27,99.72,99.72,99.72,99.72,4
20140301|2014-01-02 07:00,2,99.725,99.725,99.725,99.725,10
20140301|2014-01-02 07:30,2,99.725,99.725,99.725,99.725,3
20140301|2014-01-03 07:30,3,99.73,99.73,99.73,99.73,20
20140301|2014-01-07 04:30,7,99.715,99.715,99.715,99.715,65
20140301|2014-01-07 05:00,7,99.715,99.715,99.715,99.715,30
20140301|2014-01-07 09:30,7,99.715,99.715,99.715,99.715,3
20140301|2014-01-08 02:30,8,99.71,99.71,99.71,99.71,2
20140301|2014-01-08 07:00,8,99.715,99.715,99.715,99.715,31
20140301|2014-01-08 07:30,8,99.71,99.71,99.71,99.71,6
20140301|2014-01-08 08:30,8,99.705,99.705,99.705,99.705,400
20140301|2014-01-13 10:30,13,99.7,99.7,99.7,99.7,6
20140301|2014-01-14 02:30,14,99.7,99.7,99.7,99.7,1
20140301|2014-01-17 03:00,17,99.69,99.69,99.69,99.69,250
20140301|2014-01-20 10:30,20,99.7,99.7,99.7,99.7,15
20140301|2014-01-22 04:30,22,99.7,99.7,99.7,99.7,1
20140301|2014-01-24 08:00,24,99.705,99.705,99.705,99.705,50
20140301|2014-01-24 09:00,24,99.71,99.71,99.71,99.71,50
20140301|2014-01-28 02:00,28,99.7,99.7,99.7,99.7,100
20140301|2014-01-28 05:00,28,99.705,99.705,99.705,99.705,10
20140301|2014-01-28 06:30,28,99.7,99.7,99.7,99.7,1
20140301|2014-01-30 03:30,30,99.72,99.72,99.72,99.72,100
20140301|2014-02-04 03:30,4,99.755,99.755,99.755,99.755,30
20140301|2014-02-04 11:30,4,99.755,99.755,99.755,99.755,1
20140301|2014-02-06 01:00,6,99.75,99.75,99.75,99.75,3
20140301|2014-02-06 10:30,6,99.73,99.73,99.73,99.73,10
20140301|2014-02-12 04:00,12,99.73,99.73,99.73,99.73,250
20140301|2014-02-17 09:30,17,99.745,99.745,99.745,99.745,100
20140301|2014-02-17 10:00,17,99.74,99.74,99.74,99.74,2
20140301|2014-02-18 03:30,18,99.74,99.74,99.74,99.74,5
20140301|2014-02-21 03:30,21,99.74,99.74,99.74,99.74,1
20140301|2014-02-21 09:00,21,99.74,99.74,99.74,99.74,50
20140301|2014-02-24 06:30,24,99.74,99.74,99.74,99.74,1
20140301|2014-02-24 07:00,24,99.74,99.74,99.74,99.74,15
20140301|2014-02-24 10:30,24,99.73,99.73,99.73,99.73,29
20140301|2014-02-25 03:30,25,99.73,99.73,99.73,99.73,15
20140301|2014-02-25 09:30,25,99.73,99.73,99.73,99.73,1
20140301|2014-02-25 11:00,25,99.73,99.73,99.73,99.73,5
20140301|2014-02-26 01:00,26,99.73,99.73,99.73,99.73,22
20140301|2014-02-26 08:00,26,99.73,99.73,99.73,99.73,84
20140301|2014-02-27 05:30,27,99.74,99.74,99.74,99.74,5
20140301|2014-02-27 10:30,27,99.735,99.735,99.735,99.735,400
20140301|2014-02-28 06:30,28,99.725,99.725,99.725,99.725,11
20140301|2014-02-28 07:30,28,99.725,99.725,99.725,99.725,241
20140301|2014-03-03 11:00,3,99.725,99.725,99.725,99.725,23
20140301|2014-03-04 07:30,4,99.74,99.74,99.74,99.74,5
20140301|2014-03-05 01:30,5,99.74,99.74,99.74,99.74,1
20140301|2014-03-06 01:30,6,99.735,99.735,99.735,99.735,50
20140301|2014-03-06 03:00,6,99.735,99.735,99.735,99.735,300
20140301|2014-03-07 05:00,7,99.685,99.685,99.685,99.685,6
20140301|2014-03-07 06:30,7,99.685,99.685,99.685,99.685,55
20140301|2014-03-07 07:30,7,99.685,99.685,99.685,99.685,300
20140301|2014-03-10 05:00,10,99.68,99.68,99.68,99.68,1
20140301|2014-03-11 11:30,11,99.695,99.695,99.695,99.695,5
20140301|2014-03-17 03:30,17,99.695,99.695,99.695,99.695,20
20140601|2011-06-14 02:30,14,97.17,97.17,97.17,97.17,30
20140601|2011-06-14 08:30,14,97.145,97.145,97.145,97.145,4
20140601|2011-06-27 05:00,27,97.18,97.18,97.18,97.18,63
20140601|2011-08-05 06:30,5,97.675,97.675,97.675,97.675,1
20140601|2011-08-23 10:00,23,97.905,97.905,97.905,97.905,50
20140601|2011-08-24 06:00,24,97.87,97.87,97.87,97.87,44
20140601|2011-08-26 08:00,26,97.91,97.91,97.91,97.91,14
20140601|2011-09-02 06:00,2,97.985,97.985,97.985,97.985,19
20140601|2011-12-06 03:00,6,98.22,98.22,98.22,98.22,15
20140601|2011-12-15 04:30,15,98.49,98.49,98.49,98.49,17
20140601|2012-01-05 11:00,5,98.635,98.635,98.635,98.635,5
20140601|2012-02-01 09:30,1,98.93,98.93,98.93,98.93,25
20140601|2012-02-03 10:30,3,98.93,98.93,98.93,98.93,25
20140601|2012-02-09 08:30,9,98.765,98.765,98.765,98.765,40
20140601|2012-02-09 12:00,9,98.765,98.765,98.765,98.765,40
20140601|2012-02-09 18:30,10,98.765,98.765,98.765,98.765,20
20140601|2012-02-09 21:00,10,98.765,98.765,98.765,98.765,40
20140601|2012-02-10 10:00,10,98.765,98.765,98.765,98.765,20
20140601|2012-02-10 10:30,10,98.765,98.765,98.765,98.765,20
20140601|2012-02-10 12:00,10,98.765,98.765,98.765,98.765,40
20140601|2012-02-15 08:00,15,98.9,98.9,98.9,98.9,132
20140601|2012-02-15 10:30,15,98.9,98.9,98.9,98.9,32
20140601|2012-02-16 15:00,16,98.9,98.9,98.9,98.9,64
20140601|2012-02-17 16:30,17,98.9,98.9,98.9,98.9,64
20140601|2012-03-28 08:00,28,98.785,98.785,98.78,98.78,68
20140601|2012-03-28 10:00,28,98.78,98.78,98.78,98.78,12
20140601|2012-03-29 07:30,29,98.78,98.78,98.78,98.78,12
20140601|2012-03-30 02:00,30,98.78,98.78,98.78,98.78,12
20140601|2012-04-02 08:00,2,98.81,98.81,98.81,98.81,20
20140601|2012-04-02 10:00,2,98.81,98.81,98.81,98.81,10
20140601|2012-04-02 10:30,2,98.81,98.81,98.81,98.81,10
20140601|2012-04-03 01:30,3,98.81,98.81,98.81,98.81,10
20140601|2012-04-04 16:30,4,98.81,98.81,98.81,98.81,10
20140601|2012-04-05 03:30,5,98.81,98.81,98.81,98.81,10
20140601|2012-04-05 05:00,5,98.81,98.81,98.81,98.81,10
20140601|2012-04-11 06:30,11,98.91,98.91,98.91,98.91,10
20140601|2012-05-08 02:00,8,99.155,99.155,99.155,99.155,10
20140601|2012-05-10 02:00,10,99.155,99.155,99.155,99.155,10
20140601|2012-05-11 01:30,11,99.155,99.155,99.155,99.155,10
20140601|2012-06-19 08:00,19,99.215,99.215,99.215,99.215,14
20140601|2012-06-19 09:30,19,99.185,99.185,99.185,99.185,8
20140601|2012-06-19 16:00,19,99.185,99.185,99.185,99.185,16
20140601|2012-06-19 16:30,19,99.185,99.185,99.185,99.185,8
20140601|2012-06-20 16:30,20,99.185,99.185,99.185,99.185,16
20140601|2012-06-21 01:00,21,99.185,99.185,99.185,99.185,8
20140601|2012-06-22 01:30,22,99.185,99.185,99.185,99.185,8
20140601|2012-06-22 11:30,22,99.185,99.185,99.185,99.185,8
20140601|2012-07-30 04:30,30,99.505,99.505,99.505,99.505,100
20140601|2012-07-30 05:00,30,99.5,99.5,99.5,99.5,30
20140601|2012-07-30 09:00,30,99.5,99.5,99.5,99.5,30
20140601|2012-07-31 01:00,31,99.5,99.5,99.5,99.5,30
20140601|2012-07-31 16:30,31,99.5,99.5,99.5,99.5,60
20140601|2012-08-02 04:00,2,99.5,99.5,99.5,99.5,30
20140601|2012-08-03 05:00,3,99.5,99.5,99.5,99.5,30
20140601|2012-08-21 08:30,21,99.51,99.51,99.51,99.51,10
20140601|2012-08-24 01:00,24,99.51,99.51,99.51,99.51,10
20140601|2012-08-29 08:00,29,99.545,99.545,99.545,99.545,100
20140601|2012-08-29 08:30,29,99.54,99.54,99.54,99.54,50
20140601|2012-08-30 16:30,30,99.54,99.54,99.54,99.54,100
20140601|2012-08-31 08:30,31,99.57,99.57,99.57,99.57,24
20140601|2012-08-31 10:00,31,99.57,99.57,99.57,99.57,12
20140601|2012-10-01 10:00,1,99.54,99.54,99.54,99.54,70
20140601|2012-10-03 05:30,3,99.57,99.57,99.57,99.57,50
20140601|2012-10-03 06:30,3,99.575,99.575,99.575,99.575,50
20140601|2012-10-12 07:30,12,99.57,99.57,99.57,99.57,20
20140601|2012-10-12 08:30,12,99.565,99.565,99.565,99.565,10
20140601|2012-11-05 10:00,5,99.61,99.61,99.61,99.61,40
20140601|2012-11-07 06:30,7,99.65,99.65,99.65,99.65,4
20140601|2012-11-08 05:30,8,99.65,99.65,99.65,99.65,100
20140601|2012-11-08 09:00,8,99.645,99.645,99.645,99.645,7
20140601|2012-11-08 09:30,8,99.65,99.65,99.65,99.65,6
20140601|2012-11-29 05:30,29,99.645,99.645,99.645,99.645,12
20140601|2012-12-07 02:00,7,99.755,99.765,99.755,99.765,40
20140601|2013-01-03 04:00,3,99.66,99.66,99.66,99.66,10
20140601|2013-01-08 09:30,8,99.65,99.65,99.65,99.65,20
20140601|2013-01-09 10:00,9,99.665,99.665,99.665,99.665,20
20140601|2013-01-15 08:00,15,99.53,99.53,99.53,99.53,60
20140601|2013-01-15 09:00,15,99.525,99.525,99.525,99.525,17
20140601|2013-01-15 09:30,15,99.53,99.53,99.53,99.53,5
20140601|2013-01-16 05:30,16,99.555,99.555,99.555,99.555,24
20140601|2013-01-28 02:00,28,99.32,99.32,99.32,99.32,100
20140601|2013-01-28 04:00,28,99.31,99.31,99.31,99.31,2
20140601|2013-01-28 07:30,28,99.265,99.265,99.265,99.265,10
20140601|2013-01-29 01:00,29,99.3,99.3,99.3,99.3,20
20140601|2013-02-01 08:30,1,99.36,99.36,99.36,99.36,30
20140601|2013-02-12 05:30,12,99.44,99.44,99.44,99.44,60
20140601|2013-02-18 06:00,18,99.49,99.49,99.485,99.485,8
20140601|2013-02-20 06:00,20,99.44,99.44,99.44,99.44,50
20140601|2013-02-22 10:00,22,99.54,99.54,99.54,99.54,6
20140601|2013-03-11 04:30,11,99.605,99.605,99.605,99.605,100
20140601|2013-03-19 09:30,19,99.64,99.64,99.64,99.64,20
20140601|2013-03-19 11:30,19,99.605,99.605,99.605,99.605,15
20140601|2013-03-25 12:00,25,99.62,99.62,99.62,99.62,50
20140601|2013-03-26 02:00,26,99.63,99.63,99.63,99.63,50
20140601|2013-03-28 04:00,28,99.605,99.605,99.605,99.605,50
20140601|2013-04-24 05:00,24,99.71,99.71,99.71,99.71,6
20140601|2013-05-06 05:00,6,99.74,99.74,99.74,99.74,100
20140601|2013-05-06 05:30,6,99.74,99.74,99.74,99.74,100
20140601|2013-05-07 05:00,7,99.715,99.715,99.715,99.715,50
20140601|2013-05-15 04:00,15,99.735,99.735,99.735,99.735,20
20140601|2013-05-15 10:00,15,99.74,99.74,99.74,99.74,10
20140601|2013-05-16 02:00,16,99.75,99.75,99.75,99.75,10
20140601|2013-05-21 08:30,21,99.735,99.735,99.735,99.735,25
20140601|2013-05-24 05:00,24,99.7,99.7,99.7,99.7,2
20140601|2013-05-24 06:00,24,99.705,99.705,99.705,99.705,1
20140601|2013-05-31 03:30,31,99.675,99.675,99.675,99.675,55
20140601|2013-05-31 04:00,31,99.68,99.68,99.68,99.68,40
20140601|2013-06-05 02:30,5,99.65,99.65,99.65,99.65,50
20140601|2013-06-05 04:30,5,99.645,99.645,99.645,99.645,25
20140601|2013-06-12 02:00,12,99.52,99.52,99.52,99.52,1
20140601|2013-06-13 02:30,13,99.58,99.58,99.58,99.58,8
20140601|2013-06-17 06:30,17,99.63,99.63,99.63,99.63,25
20140601|2013-06-25 10:30,25,99.425,99.425,99.425,99.425,1
20140601|2013-06-28 02:00,28,99.55,99.55,99.55,99.55,2
20140601|2013-06-28 07:30,28,99.52,99.52,99.52,99.52,10
20140601|2013-06-28 09:00,28,99.49,99.49,99.49,99.49,2
20140601|2013-07-03 03:30,3,99.525,99.525,99.525,99.525,10
20140601|2013-07-03 08:00,3,99.52,99.52,99.52,99.52,20
20140601|2013-07-04 03:30,4,99.52,99.52,99.52,99.52,30
20140601|2013-07-04 08:00,4,99.615,99.615,99.615,99.615,30
20140601|2013-07-08 08:30,8,99.66,99.66,99.66,99.66,1
20140601|2013-07-10 01:00,10,99.68,99.68,99.68,99.68,1
20140601|2013-07-17 08:30,17,99.625,99.625,99.625,99.625,10
20140601|2013-07-19 05:00,19,99.635,99.635,99.635,99.635,1
20140601|2013-07-19 06:00,19,99.63,99.63,99.63,99.63,1
20140601|2013-07-19 09:30,19,99.625,99.625,99.625,99.625,24
20140601|2013-07-22 02:00,22,99.62,99.62,99.62,99.62,4
20140601|2013-07-26 08:00,26,99.58,99.58,99.58,99.58,350
20140601|2013-08-01 06:30,1,99.625,99.625,99.625,99.625,1
20140601|2013-08-01 09:30,1,99.57,99.57,99.57,99.57,100
20140601|2013-08-01 10:30,1,99.575,99.575,99.575,99.575,100
20140601|2013-08-02 09:30,2,99.58,99.58,99.58,99.58,9
20140601|2013-08-07 06:30,7,99.58,99.58,99.58,99.58,50
20140601|2013-08-08 10:00,8,99.58,99.58,99.58,99.58,20
20140601|2013-08-09 07:00,9,99.585,99.585,99.585,99.585,130
20140601|2013-08-09 09:00,9,99.585,99.585,99.585,99.585,1
20140601|2013-08-09 10:30,9,99.58,99.58,99.58,99.58,4
20140601|2013-08-13 08:00,13,99.555,99.555,99.555,99.555,1
20140601|2013-08-20 10:00,20,99.545,99.545,99.545,99.545,20
20140601|2013-08-21 04:00,21,99.55,99.55,99.55,99.55,10
20140601|2013-08-23 03:30,23,99.5,99.5,99.5,99.5,1
20140601|2013-08-29 04:30,29,99.55,99.55,99.55,99.55,25
20140601|2013-08-29 10:30,29,99.55,99.55,99.55,99.55,4
20140601|2013-09-05 06:30,5,99.495,99.495,99.495,99.495,9
20140601|2013-09-05 09:30,5,99.5,99.5,99.5,99.5,5
20140601|2013-09-05 11:30,5,99.5,99.5,99.5,99.5,3
20140601|2013-09-06 04:00,6,99.54,99.54,99.54,99.54,35
20140601|2013-09-06 04:30,6,99.54,99.54,99.54,99.54,30
20140601|2013-09-09 05:00,9,99.565,99.565,99.565,99.565,34
20140601|2013-09-12 07:00,12,99.59,99.59,99.59,99.59,2
20140601|2013-09-12 07:30,12,99.59,99.59,99.59,99.59,248
20140601|2013-09-16 10:30,16,99.595,99.595,99.595,99.595,5
20140601|2013-09-17 09:00,17,99.595,99.595,99.595,99.595,10
20140601|2013-09-17 09:30,17,99.59,99.59,99.59,99.59,2
20140601|2013-09-18 02:30,18,99.595,99.595,99.595,99.595,50
20140601|2013-09-20 05:00,20,99.625,99.625,99.625,99.625,24
20140601|2013-09-20 06:00,20,99.61,99.61,99.61,99.61,4
20140601|2013-09-23 05:00,23,99.615,99.615,99.615,99.615,60
20140601|2013-09-24 08:00,24,99.64,99.64,99.64,99.64,25
20140601|2013-09-25 03:00,25,99.625,99.625,99.625,99.625,13
20140601|2013-09-25 10:30,25,99.615,99.615,99.615,99.615,4
20140601|2013-09-26 08:30,26,99.61,99.61,99.61,99.61,121
20140601|2013-09-26 09:00,26,99.61,99.61,99.61,99.61,133
20140601|2013-09-30 10:00,30,99.625,99.625,99.625,99.625,161
20140601|2013-10-02 10:30,2,99.635,99.635,99.635,99.635,513
20140601|2013-10-04 08:30,4,99.625,99.625,99.625,99.625,1
20140601|2013-10-08 03:00,8,99.615,99.615,99.615,99.615,15
20140601|2013-10-08 09:00,8,99.605,99.605,99.605,99.605,459
20140601|2013-10-08 10:00,8,99.605,99.605,99.605,99.605,25
20140601|2013-10-08 11:00,8,99.585,99.585,99.585,99.585,1
20140601|2013-10-10 02:30,10,99.605,99.605,99.605,99.605,1
20140601|2013-10-10 03:00,10,99.6,99.6,99.6,99.6,200
20140601|2013-10-10 03:30,10,99.6,99.6,99.6,99.6,50
20140601|2013-10-10 04:00,10,99.595,99.595,99.595,99.595,250
20140601|2013-10-10 04:30,10,99.59,99.59,99.59,99.59,15
20140601|2013-10-10 07:30,10,99.595,99.595,99.595,99.595,10
20140601|2013-10-11 03:00,11,99.615,99.615,99.615,99.615,250
20140601|2013-10-11 07:00,11,99.62,99.62,99.62,99.62,250
20140601|2013-10-16 03:30,16,99.61,99.61,99.61,99.61,10
20140601|2013-10-22 10:30,22,99.655,99.655,99.655,99.655,9
20140601|2013-10-28 02:00,28,99.6,99.6,99.6,99.6,50
20140601|2013-10-28 09:30,28,99.615,99.615,99.615,99.615,16
20140601|2013-10-28 10:30,28,99.61,99.61,99.61,99.61,5
20140601|2013-10-28 11:00,28,99.61,99.61,99.61,99.61,15
20140601|2013-10-29 10:00,29,99.615,99.615,99.615,99.615,90
20140601|2013-11-01 03:30,1,99.72,99.72,99.72,99.72,7
20140601|2013-11-01 09:00,1,99.7,99.7,99.7,99.7,3
20140601|2013-11-04 07:00,4,99.7,99.7,99.7,99.7,1
20140601|2013-11-06 07:30,6,99.695,99.695,99.695,99.695,262
20140601|2013-11-06 08:00,6,99.695,99.695,99.695,99.695,165
20140601|2013-11-07 03:30,7,99.7,99.7,99.695,99.695,30
20140601|2013-11-07 04:30,7,99.7,99.7,99.7,99.7,10
20140601|2013-11-11 08:30,11,99.735,99.735,99.735,99.735,5
20140601|2013-11-13 01:00,13,99.735,99.735,99.735,99.735,1
20140601|2013-11-19 09:30,19,99.735,99.735,99.735,99.735,1
20140601|2013-11-19 10:30,19,99.735,99.735,99.735,99.735,10
20140601|2013-11-26 08:30,26,99.745,99.745,99.745,99.745,30
20140601|2013-12-02 04:30,2,99.745,99.745,99.745,99.745,10
20140601|2013-12-02 10:30,2,99.74,99.74,99.74,99.74,20
20140601|2013-12-03 10:30,3,99.745,99.745,99.745,99.745,10
20140601|2013-12-04 05:00,4,99.745,99.745,99.745,99.745,115
20140601|2013-12-04 11:00,4,99.73,99.73,99.73,99.73,33
20140601|2013-12-06 02:00,6,99.705,99.705,99.705,99.705,14
20140601|2013-12-06 03:30,6,99.7,99.7,99.695,99.695,352
20140601|2013-12-06 05:00,6,99.69,99.69,99.69,99.69,10
20140601|2013-12-06 05:30,6,99.69,99.69,99.69,99.69,5
20140601|2013-12-09 02:30,9,99.695,99.695,99.695,99.695,1
20140601|2013-12-09 10:30,9,99.69,99.69,99.685,99.685,20
20140601|2013-12-10 10:30,10,99.69,99.69,99.69,99.69,4
20140601|2013-12-12 11:00,12,99.65,99.65,99.65,99.65,4
20140601|2013-12-16 07:30,16,99.66,99.66,99.66,99.66,33
20140601|2013-12-16 08:00,16,99.66,99.66,99.66,99.66,117
20140601|2013-12-17 02:00,17,99.66,99.66,99.66,99.66,1
20140601|2013-12-17 02:30,17,99.66,99.66,99.66,99.66,100
20140601|2013-12-23 09:30,23,99.7,99.7,99.7,99.7,4
20140601|2013-12-30 02:30,30,99.725,99.725,99.725,99.725,8
20140601|2014-01-02 03:30,2,99.72,99.72,99.72,99.72,30
20140601|2014-01-08 02:00,8,99.695,99.695,99.695,99.695,2
20140601|2014-01-08 05:30,8,99.705,99.705,99.705,99.705,3
20140601|2014-01-08 07:00,8,99.7,99.7,99.7,99.7,41
20140601|2014-01-13 10:30,13,99.7,99.7,99.7,99.7,5
20140601|2014-01-16 10:30,16,99.695,99.695,99.695,99.695,10
20140601|2014-01-20 10:30,20,99.705,99.705,99.705,99.705,7
20140601|2014-01-24 08:30,24,99.72,99.72,99.72,99.72,30
20140601|2014-01-27 10:30,27,99.695,99.695,99.695,99.695,5
20140601|2014-01-28 05:00,28,99.7,99.7,99.7,99.7,10
20140601|2014-01-29 10:30,29,99.71,99.71,99.71,99.71,5
20140601|2014-01-30 05:00,30,99.735,99.735,99.735,99.735,10
20140601|2014-01-31 02:00,31,99.75,99.75,99.75,99.75,50
20140601|2014-02-03 08:30,3,99.765,99.765,99.765,99.765,100
20140601|2014-02-04 03:00,4,99.77,99.77,99.77,99.77,50
20140601|2014-02-05 06:00,5,99.775,99.775,99.775,99.775,9
20140601|2014-02-06 07:30,6,99.76,99.76,99.75,99.75,10
20140601|2014-02-06 10:30,6,99.735,99.735,99.735,99.735,14
20140601|2014-02-07 03:00,7,99.745,99.745,99.745,99.745,100
20140601|2014-02-07 05:00,7,99.75,99.75,99.75,99.75,25
20140601|2014-02-12 04:00,12,99.75,99.75,99.75,99.75,250
20140601|2014-02-12 11:30,12,99.755,99.755,99.755,99.755,1
20140601|2014-02-13 07:00,13,99.765,99.765,99.765,99.765,1
20140601|2014-02-17 09:30,17,99.755,99.755,99.755,99.755,100
20140601|2014-02-20 09:00,20,99.76,99.76,99.76,99.76,1
20140601|2014-02-24 07:00,24,99.755,99.755,99.755,99.755,11
20140601|2014-02-24 10:30,24,99.75,99.75,99.75,99.75,13
20140601|2014-02-25 05:00,25,99.745,99.745,99.745,99.745,1
20140601|2014-02-25 09:00,25,99.745,99.745,99.745,99.745,1
20140601|2014-02-26 05:00,26,99.745,99.745,99.745,99.745,1
20140601|2014-02-26 08:00,26,99.75,99.75,99.75,99.75,1
20140601|2014-02-27 05:00,27,99.76,99.76,99.76,99.76,2
20140601|2014-02-28 07:30,28,99.735,99.735,99.735,99.735,25
20140601|2014-02-28 08:30,28,99.73,99.73,99.73,99.73,2
20140601|2014-03-03 07:30,3,99.735,99.735,99.735,99.735,250
20140601|2014-03-03 08:00,3,99.735,99.735,99.735,99.735,30
20140601|2014-03-03 11:00,3,99.74,99.74,99.74,99.74,3
20140601|2014-03-06 01:30,6,99.755,99.755,99.755,99.755,50
20140601|2014-03-06 03:30,6,99.75,99.75,99.75,99.75,7
20140601|2014-03-06 09:00,6,99.72,99.72,99.72,99.72,30
20140601|2014-03-07 02:00,7,99.71,99.71,99.71,99.71,2
20140601|2014-03-07 04:30,7,99.69,99.69,99.69,99.69,1
20140601|2014-03-07 08:00,7,99.685,99.685,99.685,99.685,275
20140601|2014-03-07 10:00,7,99.685,99.685,99.685,99.685,5
20140601|2014-03-10 04:30,10,99.685,99.685,99.685,99.685,200
20140601|2014-03-11 06:00,11,99.71,99.71,99.71,99.71,206
20140601|2014-03-11 11:30,11,99.705,99.705,99.7,99.7,214
20140601|2014-03-11 12:00,11,99.705,99.705,99.705,99.705,48
20140601|2014-03-12 09:00,12,99.705,99.705,99.705,99.705,5
20140601|2014-03-12 10:00,12,99.705,99.705,99.705,99.705,3
20140601|2014-03-12 10:30,12,99.705,99.705,99.705,99.705,4
20140601|2014-03-12 11:00,12,99.705,99.705,99.705,99.705,5
20140601|2014-03-13 07:30,13,99.71,99.71,99.71,99.71,250
20140601|2014-03-13 11:00,13,99.715,99.715,99.715,99.715,55
20140601|2014-03-18 06:00,18,99.69,99.69,99.69,99.69,2
20140601|2014-03-18 10:00,18,99.695,99.695,99.695,99.695,200
20140601|2014-03-20 08:30,20,99.67,99.67,99.67,99.67,4
20140601|2014-03-20 10:00,20,99.675,99.675,99.675,99.675,2
20140601|2014-03-21 11:30,21,99.665,99.665,99.665,99.665,2
20140601|2014-03-25 08:00,25,99.695,99.695,99.695,99.695,62
20140601|2014-03-26 09:30,26,99.705,99.705,99.705,99.705,250
20140601|2014-03-26 11:00,26,99.71,99.71,99.71,99.71,28
20140601|2014-03-31 06:00,31,99.705,99.705,99.705,99.705,5
20140601|2014-04-02 07:30,2,99.7,99.7,99.7,99.7,24
20140601|2014-04-04 08:00,4,99.695,99.695,99.695,99.695,5
20140601|2014-04-11 03:00,11,99.705,99.715,99.705,99.715,4
20140601|2014-04-14 10:30,14,99.71,99.71,99.71,99.71,17
20140601|2014-04-29 10:30,29,99.7,99.7,99.7,99.7,6
20140601|2014-05-14 03:00,14,99.735,99.735,99.735,99.735,31
20140601|2014-05-14 03:30,14,99.735,99.735,99.735,99.735,27
20140601|2014-05-14 08:30,14,99.735,99.735,99.735,99.735,250
20140601|2014-05-19 04:00,19,99.74,99.74,99.74,99.74,1
20140601|2014-05-19 05:00,19,99.74,99.74,99.74,99.74,1
20140601|2014-05-19 10:30,19,99.735,99.735,99.735,99.735,43
20140601|2014-05-19 11:00,19,99.735,99.74,99.735,99.74,27
20140601|2014-05-20 05:00,20,99.74,99.74,99.74,99.74,5
20140601|2014-05-20 06:30,20,99.74,99.74,99.74,99.74,2
20140601|2014-05-20 07:00,20,99.74,99.74,99.74,99.74,40
20140601|2014-05-20 07:30,20,99.74,99.74,99.74,99.74,32
20140601|2014-05-20 08:00,20,99.74,99.74,99.74,99.74,32
20140601|2014-05-20 09:30,20,99.74,99.74,99.74,99.74,1
20140601|2014-05-20 10:00,20,99.74,99.74,99.74,99.74,1
20140601|2014-05-21 01:30,21,99.74,99.74,99.74,99.74,2
20140601|2014-05-21 10:30,21,99.735,99.74,99.735,99.74,65
20140601|2014-05-21 11:00,21,99.735,99.735,99.735,99.735,1
20140601|2014-05-22 05:00,22,99.74,99.74,99.74,99.74,23
20140601|2014-05-26 09:00,26,99.75,99.75,99.75,99.75,1
20140601|2014-05-26 10:00,26,99.75,99.75,99.75,99.75,1
20140601|2014-05-28 06:00,28,99.75,99.75,99.75,99.75,8
20140601|2014-05-28 07:00,28,99.74,99.74,99.74,99.74,8
20140601|2014-05-28 08:00,28,99.75,99.75,99.75,99.75,2
20140601|2014-05-28 09:00,28,99.745,99.745,99.745,99.745,2
20140601|2014-05-30 08:30,30,99.745,99.745,99.745,99.745,4
20140601|2014-06-02 02:30,2,99.74,99.74,99.74,99.74,1
20140601|2014-06-02 04:30,2,99.75,99.75,99.75,99.75,50
20140601|2014-06-02 07:00,2,99.75,99.75,99.75,99.75,300
20140601|2014-06-02 09:30,2,99.75,99.75,99.75,99.75,56
20140601|2014-06-02 11:30,2,99.745,99.745,99.745,99.745,1
20140601|2014-06-03 08:00,3,99.745,99.745,99.745,99.745,3
20140601|2014-06-03 08:30,3,99.75,99.75,99.75,99.75,118
20140601|2014-06-04 09:30,4,99.755,99.755,99.755,99.755,2
20140601|2014-06-05 01:00,5,99.765,99.765,99.765,99.765,100
20140601|2014-06-05 05:00,5,99.755,99.755,99.755,99.755,48
20140601|2014-06-06 01:00,6,99.77,99.77,99.77,99.77,1
20140601|2014-06-06 08:30,6,99.755,99.755,99.755,99.755,301
20140601|2014-06-06 10:30,6,99.75,99.75,99.75,99.75,55
20140601|2014-06-06 11:00,6,99.75,99.75,99.75,99.75,707
20140601|2014-06-06 11:30,6,99.75,99.75,99.75,99.75,18
20140601|2014-06-09 10:00,9,99.745,99.745,99.745,99.745,1
20140601|2014-06-10 01:30,10,99.75,99.75,99.75,99.75,1
20140601|2014-06-10 04:00,10,99.745,99.745,99.745,99.745,1
20140601|2014-06-10 06:00,10,99.745,99.745,99.745,99.745,301
20140601|2014-06-10 10:00,10,99.745,99.745,99.745,99.745,20
20140601|2014-06-11 08:00,11,99.755,99.755,99.755,99.755,301
20140601|2014-06-12 11:00,12,99.765,99.765,99.765,99.765,49
20140601|2014-06-13 01:00,13,99.765,99.765,99.765,99.765,50
20140601|2014-06-13 04:30,13,99.77,99.77,99.77,99.77,1
20140901|2011-09-21 07:30,21,98.04,98.04,98.04,98.04,47
20140901|2011-09-27 01:30,27,98,98,98,98,6
20140901|2011-10-28 02:00,28,97.89,97.89,97.89,97.89,1
20140901|2011-12-06 03:00,6,98.055,98.055,98.055,98.055,7
20140901|2011-12-09 02:00,9,98.055,98.055,98.055,98.055,7
20140901|2011-12-15 04:30,15,98.335,98.335,98.335,98.335,40
20140901|2011-12-15 06:30,15,98.345,98.345,98.345,98.345,60
20140901|2012-01-05 10:30,5,98.5,98.5,98.5,98.5,5
20140901|2012-02-01 09:30,1,98.795,98.795,98.795,98.795,25
20140901|2012-02-02 03:30,2,98.795,98.795,98.795,98.795,25
20140901|2012-02-03 10:30,3,98.795,98.795,98.795,98.795,25
20140901|2012-02-09 08:30,9,98.625,98.625,98.625,98.625,40
20140901|2012-02-09 12:00,9,98.625,98.625,98.625,98.625,40
20140901|2012-02-09 18:30,10,98.625,98.625,98.625,98.625,20
20140901|2012-02-09 21:00,10,98.625,98.625,98.625,98.625,40
20140901|2012-02-10 10:00,10,98.625,98.625,98.625,98.625,20
20140901|2012-02-10 10:30,10,98.625,98.625,98.625,98.625,20
20140901|2012-02-10 12:00,10,98.625,98.625,98.625,98.625,40
20140901|2012-03-28 08:00,28,98.67,98.67,98.665,98.665,68
20140901|2012-03-29 04:30,29,98.665,98.665,98.665,98.665,12
20140901|2012-04-02 08:00,2,98.7,98.7,98.7,98.7,14
20140901|2012-04-02 10:30,2,98.7,98.7,98.7,98.7,7
20140901|2012-04-04 16:30,4,98.7,98.7,98.7,98.7,7
20140901|2012-04-11 07:00,11,98.81,98.81,98.81,98.81,25
20140901|2012-05-08 02:00,8,99.065,99.065,99.065,99.065,10
20140901|2012-05-10 02:00,10,99.065,99.065,99.065,99.065,10
20140901|2012-06-19 08:00,19,99.12,99.12,99.12,99.12,14
20140901|2012-06-19 09:30,19,99.09,99.09,99.09,99.09,8
20140901|2012-06-19 16:00,19,99.09,99.09,99.09,99.09,16
20140901|2012-06-19 16:30,19,99.09,99.09,99.09,99.09,8
20140901|2012-06-20 16:30,20,99.09,99.09,99.09,99.09,16
20140901|2012-06-21 01:00,21,99.09,99.09,99.09,99.09,8
20140901|2012-06-26 04:30,26,99.16,99.16,99.16,99.16,100
20140901|2012-06-27 01:30,27,99.16,99.16,99.16,99.16,100
20140901|2012-07-30 03:00,30,99.405,99.405,99.405,99.405,200
20140901|2012-07-30 03:30,30,99.42,99.42,99.42,99.42,10
20140901|2012-07-30 04:30,30,99.43,99.43,99.43,99.43,80
20140901|2012-07-30 05:00,30,99.43,99.43,99.43,99.43,30
20140901|2012-07-31 16:30,31,99.43,99.43,99.43,99.43,60
20140901|2012-08-02 01:30,2,99.43,99.43,99.43,99.43,30
20140901|2012-08-29 08:30,29,99.475,99.475,99.475,99.475,50
20140901|2012-08-30 01:30,30,99.475,99.475,99.475,99.475,50
20140901|2012-08-30 16:30,30,99.475,99.475,99.475,99.475,100
20140901|2012-08-31 01:30,31,99.475,99.475,99.475,99.475,50
20140901|2012-08-31 09:00,31,99.5,99.5,99.5,99.5,12
20140901|2012-09-05 06:30,5,99.5,99.5,99.5,99.5,12
20140901|2012-09-05 16:30,5,99.5,99.5,99.5,99.5,12
20140901|2012-09-06 01:00,6,99.5,99.5,99.5,99.5,6
20140901|2012-10-01 10:00,1,99.47,99.47,99.47,99.47,70
20140901|2012-10-03 05:00,3,99.5,99.5,99.5,99.5,50
20140901|2012-10-03 06:30,3,99.51,99.51,99.51,99.51,50
20140901|2012-10-16 10:00,16,99.45,99.45,99.45,99.45,8
20140901|2012-11-29 05:30,29,99.585,99.585,99.585,99.585,12
20140901|2013-01-03 04:00,3,99.61,99.61,99.61,99.61,8
20140901|2013-01-11 02:30,11,99.49,99.49,99.49,99.49,8
20140901|2013-01-14 02:30,14,99.47,99.47,99.47,99.47,8
20140901|2013-01-15 08:00,15,99.465,99.465,99.465,99.465,60
20140901|2013-01-15 09:00,15,99.46,99.46,99.46,99.46,17
20140901|2013-01-15 09:30,15,99.465,99.465,99.465,99.465,5
20140901|2013-01-16 05:30,16,99.49,99.49,99.49,99.49,11
20140901|2013-01-28 04:00,28,99.235,99.235,99.235,99.235,4
20140901|2013-03-06 08:30,6,99.57,99.57,99.57,99.57,2
20140901|2013-03-07 07:30,7,99.55,99.55,99.55,99.55,2
20140901|2013-03-12 03:00,12,99.545,99.545,99.545,99.545,6
20140901|2013-03-19 08:00,19,99.59,99.59,99.59,99.59,10
20140901|2013-03-19 12:30,19,99.54,99.54,99.54,99.54,3
20140901|2013-03-25 10:30,25,99.57,99.57,99.57,99.57,5
20140901|2013-03-26 02:00,26,99.585,99.585,99.585,99.585,50
20140901|2013-04-02 01:30,2,99.58,99.58,99.58,99.58,50
20140901|2013-04-04 07:30,4,99.65,99.65,99.65,99.65,5
20140901|2013-04-09 01:30,9,99.635,99.635,99.635,99.635,5
20140901|2013-04-11 02:30,11,99.61,99.61,99.61,99.61,1
20140901|2013-04-23 07:30,23,99.695,99.695,99.695,99.695,1000
20140901|2013-04-24 05:00,24,99.67,99.67,99.67,99.67,6
20140901|2013-04-24 06:00,24,99.675,99.675,99.675,99.675,1000
20140901|2013-05-03 01:00,3,99.76,99.76,99.76,99.76,8
20140901|2013-05-15 03:30,15,99.69,99.69,99.69,99.69,20
20140901|2013-05-22 03:00,22,99.69,99.69,99.69,99.69,2
20140901|2013-05-22 09:30,22,99.695,99.695,99.695,99.695,1
20140901|2013-05-31 04:00,31,99.62,99.625,99.62,99.625,120
20140901|2013-06-12 02:00,12,99.435,99.435,99.435,99.435,1
20140901|2013-06-12 02:30,12,99.44,99.44,99.44,99.44,1
20140901|2013-06-17 04:30,17,99.55,99.55,99.55,99.55,50
20140901|2013-06-21 03:30,21,99.41,99.41,99.41,99.41,2
20140901|2013-07-04 03:00,4,99.465,99.465,99.465,99.465,30
20140901|2013-07-19 09:30,19,99.585,99.585,99.585,99.585,2
20140901|2013-07-23 06:30,23,99.5,99.5,99.5,99.5,10
20140901|2013-07-31 02:30,31,99.51,99.51,99.51,99.51,1
20140901|2013-08-02 03:00,2,99.48,99.48,99.48,99.48,50
20140901|2013-08-07 05:00,7,99.525,99.525,99.525,99.525,50
20140901|2013-08-08 10:30,8,99.52,99.52,99.52,99.52,1
20140901|2013-08-12 10:00,12,99.525,99.525,99.525,99.525,1
20140901|2013-08-12 10:30,12,99.53,99.53,99.53,99.53,2
20140901|2013-08-14 10:00,14,99.48,99.48,99.48,99.48,5
20140901|2013-08-15 03:00,15,99.48,99.48,99.48,99.48,9
20140901|2013-08-15 08:00,15,99.45,99.45,99.45,99.45,1
20140901|2013-08-19 09:30,19,99.45,99.45,99.45,99.45,10
20140901|2013-08-21 04:00,21,99.465,99.465,99.465,99.465,10
20140901|2013-08-29 02:00,29,99.455,99.455,99.455,99.455,8
20140901|2013-09-05 06:30,5,99.395,99.395,99.395,99.395,8
20140901|2013-09-05 09:30,5,99.39,99.39,99.39,99.39,4
20140901|2013-09-05 11:30,5,99.395,99.395,99.395,99.395,8
20140901|2013-09-06 04:30,6,99.44,99.44,99.44,99.44,65
20140901|2013-09-09 05:00,9,99.47,99.47,99.47,99.47,34
20140901|2013-09-16 10:30,16,99.52,99.52,99.52,99.52,3
20140901|2013-09-20 07:00,20,99.535,99.535,99.535,99.535,10
20140901|2013-09-23 06:00,23,99.55,99.55,99.55,99.55,60
20140901|2013-09-24 03:00,24,99.585,99.585,99.585,99.585,201
20140901|2013-09-25 10:30,25,99.56,99.56,99.56,99.56,3
20140901|2013-09-27 04:00,27,99.565,99.565,99.565,99.565,1
20140901|2013-10-01 02:30,1,99.58,99.58,99.58,99.58,1
20140901|2013-10-04 06:00,4,99.56,99.56,99.56,99.56,500
20140901|2013-10-04 10:30,4,99.565,99.565,99.565,99.565,10
20140901|2013-10-08 03:30,8,99.56,99.56,99.56,99.56,25
20140901|2013-10-10 04:00,10,99.53,99.53,99.53,99.53,12
20140901|2013-10-10 04:30,10,99.535,99.535,99.535,99.535,5
20140901|2013-10-15 01:30,15,99.555,99.555,99.555,99.555,2
20140901|2013-10-21 04:30,21,99.58,99.58,99.58,99.58,4
20140901|2013-10-21 05:30,21,99.585,99.585,99.585,99.585,1
20140901|2013-10-22 03:30,22,99.585,99.585,99.585,99.585,1
20140901|2013-10-22 05:30,22,99.585,99.585,99.585,99.585,1
20140901|2013-10-22 08:00,22,99.6,99.6,99.6,99.6,50
20140901|2013-10-22 08:30,22,99.615,99.615,99.615,99.615,1
20140901|2013-10-22 10:30,22,99.61,99.61,99.61,99.61,5
20140901|2013-10-24 08:30,24,99.585,99.585,99.585,99.585,1
20140901|2013-10-24 09:00,24,99.58,99.58,99.58,99.58,1
20140901|2013-10-24 09:30,24,99.575,99.575,99.575,99.575,249
20140901|2013-10-25 02:30,25,99.58,99.58,99.58,99.58,101
20140901|2013-10-25 03:00,25,99.58,99.58,99.58,99.58,2
20140901|2013-10-25 03:30,25,99.565,99.565,99.565,99.565,500
20140901|2013-10-28 02:00,28,99.545,99.545,99.545,99.545,25
20140901|2013-10-28 07:00,28,99.555,99.555,99.555,99.555,250
20140901|2013-10-28 11:00,28,99.555,99.555,99.555,99.555,11
20140901|2013-10-29 10:30,29,99.565,99.565,99.565,99.565,90
20140901|2013-10-29 11:00,29,99.565,99.565,99.565,99.565,8
20140901|2013-10-30 05:30,30,99.595,99.595,99.595,99.595,1
20140901|2013-10-31 05:00,31,99.635,99.635,99.635,99.635,47
20140901|2013-10-31 10:30,31,99.65,99.65,99.65,99.65,2
20140901|2013-11-01 03:30,1,99.685,99.685,99.685,99.685,5
20140901|2013-11-01 09:30,1,99.665,99.665,99.665,99.665,128
20140901|2013-11-06 08:00,6,99.65,99.65,99.65,99.65,100
20140901|2013-11-06 08:30,6,99.64,99.64,99.64,99.64,10
20140901|2013-11-06 09:30,6,99.64,99.64,99.64,99.64,16
20140901|2013-11-06 10:00,6,99.645,99.645,99.645,99.645,600
20140901|2013-11-07 09:30,7,99.705,99.705,99.705,99.705,8
20140901|2013-11-08 07:30,8,99.68,99.68,99.68,99.68,10
20140901|2013-11-08 09:30,8,99.675,99.675,99.675,99.675,24
20140901|2013-11-11 09:30,11,99.7,99.7,99.7,99.7,24
20140901|2013-11-11 11:30,11,99.69,99.69,99.69,99.69,10
20140901|2013-11-13 07:00,13,99.705,99.705,99.705,99.705,1
20140901|2013-11-13 07:30,13,99.71,99.71,99.71,99.71,1
20140901|2013-11-13 09:30,13,99.715,99.715,99.715,99.715,56
20140901|2013-11-14 09:00,14,99.705,99.705,99.7,99.7,16
20140901|2013-11-15 09:30,15,99.695,99.695,99.695,99.695,144
20140901|2013-11-18 09:30,18,99.7,99.7,99.7,99.7,150
20140901|2013-11-18 10:30,18,99.715,99.715,99.71,99.71,16
20140901|2013-11-20 09:00,20,99.725,99.725,99.725,99.725,19
20140901|2013-11-21 09:30,21,99.73,99.73,99.73,99.73,31
20140901|2013-11-22 03:00,22,99.72,99.72,99.72,99.72,19
20140901|2013-11-22 04:00,22,99.72,99.72,99.72,99.72,9
20140901|2013-11-22 09:30,22,99.715,99.715,99.715,99.715,128
20140901|2013-11-25 07:00,25,99.715,99.715,99.715,99.715,30
20140901|2013-11-25 07:30,25,99.715,99.715,99.715,99.715,5
20140901|2013-11-25 08:30,25,99.715,99.715,99.715,99.715,500
20140901|2013-11-25 09:00,25,99.715,99.715,99.715,99.715,500
20140901|2013-11-25 09:30,25,99.72,99.72,99.72,99.72,57
20140901|2013-11-25 10:30,25,99.715,99.715,99.715,99.715,14
20140901|2013-11-25 11:00,25,99.715,99.715,99.71,99.71,16
20140901|2013-11-26 01:30,26,99.71,99.71,99.71,99.71,43
20140901|2013-11-26 03:00,26,99.71,99.71,99.71,99.71,48
20140901|2013-11-26 03:30,26,99.715,99.715,99.715,99.715,168
20140901|2013-11-26 04:00,26,99.72,99.72,99.72,99.72,12
20140901|2013-11-26 04:30,26,99.72,99.72,99.72,99.72,2
20140901|2013-11-26 06:30,26,99.725,99.725,99.725,99.725,1
20140901|2013-11-26 07:00,26,99.725,99.725,99.725,99.725,69
20140901|2013-11-26 07:30,26,99.72,99.72,99.72,99.72,37
20140901|2013-11-26 08:00,26,99.72,99.725,99.72,99.725,86
20140901|2013-11-26 08:30,26,99.725,99.725,99.725,99.725,36
20140901|2013-11-26 09:00,26,99.73,99.73,99.73,99.73,12
20140901|2013-11-26 09:30,26,99.73,99.73,99.73,99.73,1
20140901|2013-11-26 11:00,26,99.725,99.725,99.725,99.725,593
20140901|2013-11-26 11:30,26,99.725,99.725,99.725,99.725,207
20140901|2013-11-27 02:00,27,99.73,99.73,99.73,99.73,20
20140901|2013-11-27 09:30,27,99.735,99.735,99.735,99.735,9
20140901|2013-11-27 10:00,27,99.73,99.73,99.73,99.73,61
20140901|2013-11-28 02:00,28,99.72,99.72,99.72,99.72,12
20140901|2013-11-28 03:00,28,99.715,99.715,99.715,99.715,12
20140901|2013-11-28 04:00,28,99.725,99.725,99.725,99.725,150
20140901|2013-11-28 06:00,28,99.725,99.725,99.725,99.725,1
20140901|2013-11-28 09:30,28,99.73,99.73,99.73,99.73,12
20140901|2013-11-29 02:00,29,99.725,99.725,99.725,99.725,2
20140901|2013-11-29 09:30,29,99.73,99.73,99.73,99.73,88
20140901|2013-11-29 10:00,29,99.735,99.735,99.735,99.735,3
20140901|2013-12-02 03:30,2,99.73,99.73,99.73,99.73,1
20140901|2013-12-02 09:30,2,99.725,99.725,99.725,99.725,26
20140901|2013-12-04 01:30,4,99.73,99.73,99.73,99.73,4
20140901|2013-12-04 02:00,4,99.73,99.73,99.73,99.73,2
20140901|2013-12-04 08:30,4,99.72,99.72,99.72,99.72,1
20140901|2013-12-04 09:30,4,99.715,99.715,99.715,99.715,27
20140901|2013-12-05 01:30,5,99.71,99.71,99.71,99.71,23
20140901|2013-12-05 02:00,5,99.72,99.72,99.72,99.72,1
20140901|2013-12-05 06:00,5,99.715,99.715,99.715,99.715,7
20140901|2013-12-05 06:30,5,99.715,99.715,99.715,99.715,3
20140901|2013-12-10 10:30,10,99.675,99.675,99.675,99.675,5
20140901|2013-12-12 04:00,12,99.65,99.65,99.65,99.65,3
20140901|2013-12-12 11:00,12,99.635,99.635,99.635,99.635,3
20140901|2013-12-13 05:00,13,99.645,99.645,99.645,99.645,3
20140901|2013-12-18 05:00,18,99.695,99.695,99.695,99.695,5
20140901|2013-12-19 02:00,19,99.7,99.7,99.7,99.7,82
20140901|2013-12-19 06:00,19,99.7,99.7,99.7,99.7,1
20140901|2013-12-19 09:30,19,99.7,99.7,99.7,99.7,1
20140901|2013-12-20 05:00,20,99.685,99.685,99.685,99.685,3
20140901|2013-12-27 05:30,27,99.69,99.69,99.69,99.69,44
20140901|2014-01-02 09:00,2,99.7,99.7,99.7,99.7,25
20140901|2014-01-03 08:30,3,99.695,99.695,99.695,99.695,1
20140901|2014-01-03 09:00,3,99.695,99.695,99.695,99.695,9
20140901|2014-01-03 09:30,3,99.695,99.695,99.695,99.695,2
20140901|2014-01-07 04:00,7,99.69,99.69,99.69,99.69,3
20140901|2014-01-08 04:00,8,99.675,99.675,99.675,99.675,3
20140901|2014-01-08 05:30,8,99.685,99.685,99.685,99.685,1
20140901|2014-01-08 07:00,8,99.675,99.675,99.675,99.675,31
20140901|2014-01-10 05:00,10,99.685,99.685,99.685,99.685,25
20140901|2014-01-10 07:30,10,99.695,99.695,99.695,99.695,3
20140901|2014-01-14 03:30,14,99.7,99.7,99.7,99.7,1
20140901|2014-01-14 07:00,14,99.685,99.685,99.685,99.685,1
20140901|2014-01-15 06:00,15,99.675,99.675,99.675,99.675,1
20140901|2014-01-20 10:30,20,99.7,99.7,99.7,99.7,4
20140901|2014-01-21 07:30,21,99.7,99.7,99.7,99.7,10
20140901|2014-01-24 01:30,24,99.715,99.715,99.715,99.715,25
20140901|2014-01-24 02:30,24,99.715,99.715,99.715,99.715,1
20140901|2014-01-24 06:00,24,99.715,99.715,99.715,99.715,1
20140901|2014-01-28 02:30,28,99.69,99.69,99.69,99.69,1
20140901|2014-01-28 03:30,28,99.69,99.69,99.69,99.69,1
20140901|2014-01-28 05:00,28,99.69,99.69,99.69,99.69,10
20140901|2014-01-28 07:30,28,99.695,99.695,99.695,99.695,8
20140901|2014-01-29 01:30,29,99.705,99.705,99.705,99.705,50
20140901|2014-02-03 08:30,3,99.755,99.755,99.755,99.755,111
20140901|2014-02-04 03:00,4,99.765,99.765,99.765,99.765,50
20140901|2014-02-04 09:30,4,99.765,99.765,99.765,99.765,10
20140901|2014-02-05 09:30,5,99.765,99.765,99.765,99.765,4
20140901|2014-02-06 07:00,6,99.76,99.76,99.76,99.76,4
20140901|2014-02-06 10:30,6,99.73,99.73,99.73,99.73,6
20140901|2014-02-07 03:00,7,99.74,99.74,99.74,99.74,100
20140901|2014-02-12 04:00,12,99.745,99.745,99.745,99.745,283
20140901|2014-02-12 04:30,12,99.74,99.74,99.74,99.74,3
20140901|2014-02-12 05:30,12,99.745,99.75,99.745,99.75,272
20140901|2014-02-12 06:00,12,99.75,99.75,99.75,99.75,133
20140901|2014-02-12 08:00,12,99.755,99.755,99.75,99.75,9
20140901|2014-02-12 09:30,12,99.75,99.75,99.75,99.75,8
20140901|2014-02-12 11:00,12,99.75,99.75,99.75,99.75,5
20140901|2014-02-13 01:00,13,99.755,99.755,99.755,99.755,2
20140901|2014-02-13 01:30,13,99.755,99.755,99.755,99.755,6
20140901|2014-02-13 02:30,13,99.76,99.76,99.76,99.76,6
20140901|2014-02-13 03:00,13,99.76,99.76,99.76,99.76,9
20140901|2014-02-13 03:30,13,99.765,99.765,99.765,99.765,10
20140901|2014-02-13 04:00,13,99.765,99.765,99.765,99.765,14
20140901|2014-02-13 05:30,13,99.76,99.76,99.76,99.76,18
20140901|2014-02-13 06:00,13,99.76,99.76,99.76,99.76,124
20140901|2014-02-13 07:00,13,99.76,99.76,99.76,99.76,2
20140901|2014-02-13 07:30,13,99.765,99.765,99.765,99.765,2
20140901|2014-02-13 08:30,13,99.76,99.76,99.76,99.76,7
20140901|2014-02-13 09:00,13,99.76,99.76,99.76,99.76,5
20140901|2014-02-13 09:30,13,99.76,99.76,99.76,99.76,12
20140901|2014-02-13 10:00,13,99.76,99.76,99.76,99.76,2
20140901|2014-02-13 10:30,13,99.76,99.76,99.76,99.76,3
20140901|2014-02-14 01:30,14,99.755,99.755,99.755,99.755,1
20140901|2014-02-14 02:30,14,99.75,99.75,99.75,99.75,46
20140901|2014-02-14 03:00,14,99.755,99.755,99.755,99.755,6
20140901|2014-02-14 04:30,14,99.755,99.755,99.755,99.755,87
20140901|2014-02-14 10:00,14,99.755,99.755,99.755,99.755,1
20140901|2014-02-18 05:30,18,99.75,99.75,99.75,99.75,2
20140901|2014-02-18 07:30,18,99.745,99.745,99.745,99.745,2
20140901|2014-02-18 08:00,18,99.745,99.745,99.745,99.745,1
20140901|2014-02-19 01:00,19,99.755,99.755,99.755,99.755,38
20140901|2014-02-19 04:30,19,99.765,99.765,99.765,99.765,2
20140901|2014-02-19 06:00,19,99.76,99.76,99.76,99.76,2
20140901|2014-02-19 09:00,19,99.76,99.76,99.76,99.76,31
20140901|2014-02-19 09:30,19,99.76,99.76,99.76,99.76,44
20140901|2014-02-20 02:00,20,99.775,99.775,99.775,99.775,2
20140901|2014-02-20 05:00,20,99.76,99.76,99.76,99.76,64
20140901|2014-02-20 06:00,20,99.76,99.76,99.76,99.76,2
20140901|2014-02-20 07:30,20,99.755,99.755,99.755,99.755,132
20140901|2014-02-20 08:30,20,99.755,99.755,99.755,99.755,5
20140901|2014-02-21 06:00,21,99.755,99.755,99.755,99.755,2
20140901|2014-02-24 10:30,24,99.745,99.745,99.745,99.745,16
20140901|2014-03-03 11:00,3,99.74,99.74,99.74,99.74,1
20140901|2014-03-06 09:00,6,99.72,99.72,99.72,99.72,30
20140901|2014-03-10 09:00,10,99.69,99.69,99.69,99.69,3
20140901|2014-03-11 11:30,11,99.705,99.705,99.705,99.705,8
20140901|2014-03-13 10:30,13,99.72,99.72,99.72,99.72,30
20140901|2014-03-13 11:00,13,99.72,99.72,99.72,99.72,195
20140901|2014-03-17 07:00,17,99.71,99.71,99.71,99.71,100
20140901|2014-03-17 10:00,17,99.7,99.7,99.7,99.7,3
20140901|2014-03-20 03:30,20,99.68,99.68,99.68,99.68,225
20140901|2014-03-20 05:30,20,99.675,99.675,99.675,99.675,10
20140901|2014-03-20 10:00,20,99.675,99.675,99.675,99.675,3
20140901|2014-03-21 03:30,21,99.68,99.68,99.68,99.68,50
20140901|2014-03-21 06:30,21,99.665,99.665,99.665,99.665,1
20140901|2014-03-24 10:00,24,99.68,99.68,99.68,99.68,25
20140901|2014-03-24 10:30,24,99.68,99.68,99.68,99.68,3
20140901|2014-03-25 06:30,25,99.69,99.69,99.69,99.69,259
20140901|2014-03-25 10:30,25,99.7,99.7,99.7,99.7,50
20140901|2014-03-26 07:30,26,99.71,99.71,99.71,99.71,50
20140901|2014-03-27 02:00,27,99.725,99.725,99.725,99.725,2
20140901|2014-03-27 02:30,27,99.725,99.725,99.725,99.725,50
20140901|2014-03-27 04:30,27,99.73,99.73,99.73,99.73,14
20140901|2014-03-28 08:30,28,99.73,99.73,99.73,99.73,2
20140901|2014-03-31 04:00,31,99.725,99.725,99.725,99.725,9
20140901|2014-04-01 10:00,1,99.71,99.71,99.71,99.71,8
20140901|2014-04-01 10:30,1,99.705,99.705,99.705,99.705,17
20140901|2014-04-02 03:30,2,99.71,99.71,99.71,99.71,4
20140901|2014-04-02 05:00,2,99.71,99.71,99.71,99.71,100
20140901|2014-04-03 08:30,3,99.705,99.705,99.705,99.705,200
20140901|2014-04-03 11:30,3,99.71,99.71,99.71,99.71,1
20140901|2014-04-04 07:30,4,99.7,99.7,99.7,99.7,1
20140901|2014-04-11 06:30,11,99.73,99.73,99.73,99.73,1
20140901|2014-04-14 02:30,14,99.74,99.74,99.74,99.74,1
20140901|2014-04-14 10:30,14,99.735,99.735,99.735,99.735,10
20140901|2014-04-15 09:00,15,99.745,99.745,99.745,99.745,5
20140901|2014-04-17 03:30,17,99.735,99.735,99.735,99.735,3
20140901|2014-04-17 08:00,17,99.73,99.73,99.73,99.73,2
20140901|2014-04-23 02:30,23,99.72,99.72,99.72,99.72,2
20140901|2014-04-23 03:00,23,99.715,99.715,99.715,99.715,4
20140901|2014-04-23 04:00,23,99.72,99.72,99.72,99.72,2
20140901|2014-04-24 03:00,24,99.71,99.71,99.71,99.71,5
20140901|2014-04-24 08:00,24,99.71,99.71,99.71,99.71,14
20140901|2014-04-25 03:30,25,99.71,99.71,99.71,99.71,50
20140901|2014-04-28 07:00,28,99.71,99.71,99.71,99.71,3
20140901|2014-04-28 07:30,28,99.71,99.71,99.71,99.71,10
20140901|2014-04-28 08:30,28,99.71,99.71,99.71,99.71,1
20140901|2014-04-29 10:30,29,99.73,99.745,99.73,99.745,17
20140901|2014-04-29 11:00,29,99.745,99.745,99.745,99.745,5
20140901|2014-04-30 01:30,30,99.735,99.735,99.735,99.735,50
20140901|2014-04-30 04:00,30,99.74,99.74,99.74,99.74,4
20140901|2014-05-02 02:30,2,99.74,99.74,99.74,99.74,1
20140901|2014-05-02 08:00,2,99.735,99.735,99.735,99.735,10
20140901|2014-05-06 09:30,6,99.73,99.73,99.73,99.73,5
20140901|2014-05-08 09:30,8,99.755,99.755,99.755,99.755,10
20140901|2014-05-09 07:30,9,99.76,99.76,99.76,99.76,15
20140901|2014-05-12 07:00,12,99.75,99.75,99.75,99.75,5
20140901|2014-05-12 10:30,12,99.75,99.75,99.75,99.75,12
20140901|2014-05-14 05:00,14,99.78,99.78,99.78,99.78,1
20140901|2014-05-14 09:00,14,99.785,99.785,99.785,99.785,50
20140901|2014-05-19 10:30,19,99.775,99.775,99.775,99.775,1
20140901|2014-05-21 07:30,21,99.785,99.785,99.785,99.785,25
20140901|2014-05-21 10:30,21,99.785,99.785,99.785,99.785,9
20140901|2014-05-27 06:30,27,99.81,99.81,99.81,99.81,201
20140901|2014-05-27 08:30,27,99.81,99.81,99.81,99.81,11
20140901|2014-05-28 05:30,28,99.805,99.805,99.805,99.805,1
20140901|2014-05-28 07:30,28,99.805,99.805,99.805,99.805,54
20140901|2014-05-30 08:30,30,99.8,99.8,99.8,99.8,50
20140901|2014-06-03 08:00,3,99.8,99.8,99.8,99.8,12
20140901|2014-06-03 11:30,3,99.805,99.805,99.805,99.805,9
20140901|2014-06-05 03:30,5,99.815,99.815,99.815,99.815,1
20140901|2014-06-05 09:00,5,99.81,99.81,99.81,99.81,175
20140901|2014-06-06 05:00,6,99.8,99.8,99.8,99.8,1
20140901|2014-06-06 08:30,6,99.795,99.795,99.795,99.795,301
20140901|2014-06-06 10:00,6,99.795,99.795,99.795,99.795,301
20140901|2014-06-06 11:00,6,99.785,99.79,99.785,99.79,133
20140901|2014-06-10 11:00,10,99.785,99.785,99.785,99.785,1
20140901|2014-06-11 05:30,11,99.795,99.795,99.795,99.795,1
20140901|2014-06-11 08:00,11,99.8,99.8,99.8,99.8,301
20140901|2014-06-11 09:00,11,99.81,99.81,99.81,99.81,20
20140901|2014-06-13 09:30,13,99.825,99.825,99.825,99.825,1001
20140901|2014-06-13 10:30,13,99.83,99.83,99.83,99.83,12
20140901|2014-06-16 07:30,16,99.835,99.835,99.835,99.835,4
20140901|2014-06-18 04:00,18,99.82,99.82,99.82,99.82,4
20140901|2014-06-18 09:30,18,99.815,99.815,99.815,99.815,50
20140901|2014-06-18 10:30,18,99.81,99.81,99.81,99.81,5
20140901|2014-06-18 11:00,18,99.815,99.815,99.815,99.815,4
20140901|2014-06-18 11:30,18,99.815,99.815,99.815,99.815,2
20140901|2014-06-23 04:00,23,99.81,99.81,99.81,99.81,96
20140901|2014-06-23 06:30,23,99.81,99.81,99.81,99.81,135
20140901|2014-06-23 07:00,23,99.81,99.81,99.81,99.81,16
20140901|2014-06-23 08:30,23,99.81,99.81,99.81,99.81,50
20140901|2014-06-23 09:00,23,99.81,99.81,99.81,99.81,100
20140901|2014-06-24 04:00,24,99.81,99.81,99.81,99.81,40
20140901|2014-06-25 02:30,25,99.82,99.82,99.82,99.82,50
20140901|2014-06-25 11:00,25,99.825,99.825,99.825,99.825,500
20140901|2014-07-01 05:30,1,99.825,99.825,99.825,99.825,25
20140901|2014-07-03 02:30,3,99.82,99.82,99.82,99.82,1
20140901|2014-07-03 05:00,3,99.82,99.82,99.82,99.82,15
20140901|2014-07-09 01:30,9,99.82,99.82,99.82,99.82,8
20140901|2014-07-09 03:30,9,99.815,99.815,99.815,99.815,50
20140901|2014-07-10 11:00,10,99.81,99.81,99.81,99.81,6
20140901|2014-07-22 01:30,22,99.79,99.79,99.79,99.79,500
20140901|2014-07-25 04:30,25,99.78,99.78,99.78,99.78,25
20140901|2014-07-28 01:00,28,99.78,99.78,99.78,99.78,1
20140901|2014-07-29 11:30,29,99.79,99.79,99.79,99.79,5
20140901|2014-08-07 09:00,7,99.8,99.8,99.8,99.8,25
20140901|2014-08-15 08:30,15,99.815,99.815,99.815,99.815,8
20140901|2014-08-15 09:30,15,99.815,99.815,99.815,99.815,8
20140901|2014-08-22 05:00,22,99.825,99.825,99.825,99.825,25
20140901|2014-08-25 07:00,25,99.845,99.845,99.845,99.845,2134
20140901|2014-08-26 09:30,26,99.85,99.85,99.85,99.85,25
20140901|2014-08-26 10:30,26,99.855,99.855,99.845,99.845,34
20140901|2014-08-27 03:30,27,99.85,99.85,99.85,99.85,1
20140901|2014-08-29 09:30,29,99.855,99.855,99.855,99.855,40
20140901|2014-09-03 01:30,3,99.865,99.865,99.865,99.865,2022
20140901|2014-09-03 05:30,3,99.865,99.865,99.865,99.865,10
20140901|2014-09-04 02:00,4,99.865,99.865,99.865,99.865,6
20140901|2014-09-04 02:30,4,99.865,99.865,99.865,99.865,1
20140901|2014-09-04 05:30,4,99.865,99.865,99.865,99.865,127
20140901|2014-09-04 06:00,4,99.865,99.865,99.865,99.865,10
20140901|2014-09-04 06:30,4,99.87,99.87,99.87,99.87,137
20140901|2014-09-05 03:00,5,99.91,99.91,99.91,99.91,75
20140901|2014-09-09 03:00,9,99.915,99.915,99.915,99.915,5
20141201|2012-02-09 08:30,9,98.465,98.465,98.465,98.465,40
20141201|2012-02-09 12:00,9,98.465,98.465,98.465,98.465,40
20141201|2012-02-09 18:30,10,98.465,98.465,98.465,98.465,20
20141201|2012-02-09 21:00,10,98.465,98.465,98.465,98.465,40
20141201|2012-02-10 10:00,10,98.465,98.465,98.465,98.465,20
20141201|2012-02-10 10:30,10,98.465,98.465,98.465,98.465,20
20141201|2012-02-10 12:00,10,98.465,98.465,98.465,98.465,40
20141201|2012-05-08 04:00,8,98.95,98.95,98.95,98.95,10
20141201|2012-05-10 02:00,10,98.95,98.95,98.95,98.95,10
20141201|2012-06-19 08:00,19,99.005,99.005,99.005,99.005,21
20141201|2012-06-19 16:00,19,98.97,98.97,98.97,98.97,16
20141201|2012-06-19 16:30,19,98.97,98.97,98.97,98.97,8
20141201|2012-06-20 16:30,20,98.97,98.97,98.97,98.97,16
20141201|2012-06-21 02:30,21,98.97,98.97,98.97,98.97,8
20141201|2012-08-29 08:00,29,99.39,99.39,99.39,99.39,100
20141201|2012-08-29 08:30,29,99.38,99.38,99.38,99.38,50
20141201|2012-08-30 16:30,30,99.38,99.38,99.38,99.38,100
20141201|2012-08-31 03:30,31,99.38,99.38,99.38,99.38,50
20141201|2012-08-31 09:00,31,99.415,99.415,99.415,99.415,12
20141201|2012-10-01 09:30,1,99.385,99.385,99.385,99.385,60
20141201|2012-10-01 10:00,1,99.39,99.39,99.39,99.39,10
20141201|2012-10-03 06:30,3,99.425,99.425,99.425,99.425,100
20141201|2012-10-25 10:00,25,99.335,99.335,99.335,99.335,30
20141201|2012-11-08 09:00,8,99.51,99.51,99.51,99.51,12
20141201|2012-11-08 09:30,8,99.515,99.515,99.515,99.515,7
20141201|2012-11-09 09:30,9,99.535,99.535,99.535,99.535,40
20141201|2012-11-15 10:30,15,99.545,99.545,99.545,99.545,24
20141201|2012-11-29 05:30,29,99.515,99.515,99.515,99.515,12
20141201|2013-01-03 04:00,3,99.54,99.54,99.54,99.54,20
20141201|2013-01-11 09:00,11,99.39,99.39,99.39,99.39,2
20141201|2013-01-15 08:00,15,99.4,99.4,99.4,99.4,60
20141201|2013-01-15 08:30,15,99.4,99.4,99.4,99.4,30
20141201|2013-01-15 09:00,15,99.39,99.39,99.39,99.39,16
20141201|2013-01-15 09:30,15,99.4,99.4,99.4,99.4,5
20141201|2013-01-15 10:30,15,99.395,99.395,99.395,99.395,60
20141201|2013-01-18 10:30,18,99.32,99.32,99.32,99.32,100
20141201|2013-01-28 01:30,28,99.175,99.175,99.175,99.175,407
20141201|2013-01-28 02:00,28,99.155,99.155,99.155,99.155,400
20141201|2013-01-28 07:00,28,99.125,99.125,99.125,99.125,50
20141201|2013-01-31 01:30,31,99.14,99.14,99.14,99.14,10
20141201|2013-02-01 09:00,1,99.2,99.2,99.2,99.2,20
20141201|2013-02-04 10:00,4,99.24,99.24,99.24,99.24,20
20141201|2013-02-12 05:30,12,99.295,99.295,99.295,99.295,60
20141201|2013-02-20 06:00,20,99.285,99.285,99.285,99.285,50
20141201|2013-02-25 08:30,25,99.365,99.365,99.365,99.365,10
20141201|2013-02-25 09:00,25,99.38,99.38,99.38,99.38,5
20141201|2013-03-04 11:30,4,99.52,99.52,99.52,99.52,10
20141201|2013-03-05 01:30,5,99.505,99.505,99.505,99.505,100
20141201|2013-03-08 09:00,8,99.445,99.445,99.445,99.445,6
20141201|2013-03-22 08:30,22,99.495,99.495,99.495,99.495,10
20141201|2013-03-25 12:00,25,99.525,99.525,99.525,99.525,50
20141201|2013-04-04 11:00,4,99.595,99.595,99.595,99.595,2
20141201|2013-04-05 08:00,5,99.58,99.58,99.58,99.58,5
20141201|2013-04-11 01:30,11,99.555,99.555,99.555,99.555,1
20141201|2013-04-18 07:30,18,99.635,99.635,99.635,99.635,5
20141201|2013-04-22 09:00,22,99.64,99.64,99.64,99.64,3
20141201|2013-04-23 08:30,23,99.64,99.64,99.64,99.64,25
20141201|2013-04-25 11:30,25,99.64,99.64,99.64,99.64,2
20141201|2013-05-02 06:30,2,99.66,99.66,99.66,99.66,6
20141201|2013-05-03 04:00,3,99.68,99.68,99.68,99.68,3
20141201|2013-05-03 06:00,3,99.685,99.685,99.685,99.685,3
20141201|2013-05-15 04:00,15,99.645,99.645,99.645,99.645,20
20141201|2013-05-17 11:00,17,99.705,99.705,99.705,99.705,20
20141201|2013-05-21 03:30,21,99.665,99.665,99.665,99.665,1
20141201|2013-05-22 08:00,22,99.67,99.67,99.67,99.67,3
20141201|2013-05-22 09:30,22,99.655,99.655,99.65,99.65,3
20141201|2013-05-23 02:30,23,99.66,99.66,99.66,99.66,3
20141201|2013-05-23 09:00,23,99.635,99.635,99.635,99.635,1
20141201|2013-05-31 03:30,31,99.55,99.55,99.55,99.55,40
20141201|2013-06-12 11:00,12,99.405,99.405,99.405,99.405,4
20141201|2013-06-13 06:30,13,99.43,99.43,99.425,99.425,45
20141201|2013-06-13 07:30,13,99.42,99.425,99.42,99.425,30
20141201|2013-06-13 08:30,13,99.42,99.43,99.42,99.43,14
20141201|2013-06-13 09:00,13,99.43,99.43,99.43,99.43,29
20141201|2013-06-13 11:30,13,99.435,99.435,99.43,99.43,10
20141201|2013-06-17 04:30,17,99.47,99.47,99.47,99.47,50
20141201|2013-06-17 07:00,17,99.49,99.49,99.49,99.49,15
20141201|2013-06-17 10:30,17,99.48,99.48,99.48,99.48,10
20141201|2013-06-18 09:00,18,99.435,99.435,99.43,99.43,20
20141201|2013-06-20 05:30,20,99.325,99.325,99.325,99.325,10
20141201|2013-06-20 09:00,20,99.315,99.315,99.315,99.315,20
20141201|2013-06-20 10:00,20,99.29,99.29,99.29,99.29,200
20141201|2013-06-21 10:30,21,99.23,99.23,99.23,99.23,50
20141201|2013-06-24 06:30,24,99.17,99.17,99.17,99.17,20
20141201|2013-06-24 07:30,24,99.16,99.16,99.16,99.16,10
20141201|2013-06-24 08:30,24,99.14,99.14,99.14,99.14,10
20141201|2013-06-24 10:00,24,99.195,99.195,99.195,99.195,1
20141201|2013-06-24 10:30,24,99.2,99.2,99.2,99.2,9
20141201|2013-06-25 03:00,25,99.28,99.28,99.28,99.28,10
20141201|2013-06-25 07:00,25,99.27,99.27,99.27,99.27,1
20141201|2013-06-26 01:00,26,99.32,99.32,99.32,99.32,9
20141201|2013-06-26 02:00,26,99.33,99.33,99.33,99.33,220
20141201|2013-06-26 02:30,26,99.34,99.34,99.34,99.34,40
20141201|2013-06-27 05:00,27,99.405,99.405,99.405,99.405,10
20141201|2013-06-27 05:30,27,99.4,99.4,99.4,99.4,10
20141201|2013-06-28 09:30,28,99.365,99.375,99.365,99.375,20
20141201|2013-07-01 10:00,1,99.355,99.355,99.355,99.355,10
20141201|2013-07-02 04:30,2,99.4,99.4,99.4,99.4,60
20141201|2013-07-02 10:30,2,99.395,99.4,99.395,99.4,40
20141201|2013-07-03 01:30,3,99.415,99.415,99.415,99.415,2
20141201|2013-07-04 03:30,4,99.39,99.39,99.39,99.39,30
20141201|2013-07-04 07:30,4,99.5,99.52,99.5,99.52,11
20141201|2013-07-04 10:00,4,99.475,99.475,99.475,99.475,10
20141201|2013-07-04 11:30,4,99.485,99.485,99.485,99.485,1
20141201|2013-07-05 08:30,5,99.5,99.5,99.5,99.5,1
20141201|2013-07-08 09:00,8,99.545,99.545,99.545,99.545,10
20141201|2013-07-08 10:30,8,99.535,99.535,99.535,99.535,200
20141201|2013-07-11 10:30,11,99.485,99.485,99.485,99.485,10
20141201|2013-07-12 11:00,12,99.48,99.48,99.47,99.47,10
20141201|2013-07-16 10:00,16,99.5,99.5,99.5,99.5,10
20141201|2013-07-17 08:30,17,99.525,99.525,99.525,99.525,10
20141201|2013-07-19 09:30,19,99.525,99.525,99.525,99.525,1
20141201|2013-07-19 10:30,19,99.52,99.52,99.52,99.52,68
20141201|2013-07-22 06:30,22,99.49,99.49,99.49,99.49,10
20141201|2013-07-23 09:00,23,99.455,99.455,99.45,99.45,10
20141201|2013-07-24 02:30,24,99.42,99.42,99.42,99.42,11
20141201|2013-07-24 09:00,24,99.425,99.425,99.425,99.425,1
20141201|2013-07-25 11:30,25,99.45,99.45,99.45,99.45,10
20141201|2013-07-26 07:30,26,99.455,99.455,99.455,99.455,5
20141201|2013-07-31 08:00,31,99.445,99.445,99.445,99.445,1
20141201|2013-08-02 03:00,2,99.41,99.41,99.41,99.41,100
20141201|2013-08-02 04:00,2,99.415,99.415,99.415,99.415,50
20141201|2013-08-02 07:00,2,99.4,99.4,99.4,99.4,10
20141201|2013-08-02 07:30,2,99.45,99.45,99.45,99.45,10
20141201|2013-08-07 03:00,7,99.455,99.455,99.455,99.455,100
20141201|2013-08-07 05:00,7,99.455,99.455,99.455,99.455,34
20141201|2013-08-07 05:30,7,99.455,99.455,99.455,99.455,16
20141201|2013-08-08 02:00,8,99.445,99.445,99.445,99.445,1
20141201|2013-08-08 02:30,8,99.46,99.46,99.46,99.46,1
20141201|2013-08-13 09:00,13,99.4,99.4,99.4,99.4,1
20141201|2013-08-13 09:30,13,99.385,99.385,99.385,99.385,252
20141201|2013-08-14 04:00,14,99.405,99.405,99.405,99.405,13
20141201|2013-08-15 01:00,15,99.41,99.41,99.41,99.41,8
20141201|2013-08-15 04:00,15,99.4,99.4,99.4,99.4,8
20141201|2013-08-16 10:00,16,99.395,99.395,99.395,99.395,1
20141201|2013-08-19 05:30,19,99.365,99.365,99.365,99.365,101
20141201|2013-08-21 04:00,21,99.4,99.4,99.39,99.39,20
20141201|2013-08-27 02:00,27,99.355,99.355,99.355,99.355,200
20141201|2013-08-27 05:30,27,99.375,99.375,99.375,99.375,3
20141201|2013-08-27 09:00,27,99.395,99.395,99.395,99.395,200
20141201|2013-08-28 09:00,28,99.39,99.39,99.39,99.39,20
20141201|2013-08-29 10:00,29,99.385,99.385,99.385,99.385,10
20141201|2013-09-02 03:00,2,99.36,99.36,99.36,99.36,10
20141201|2013-09-02 07:30,2,99.36,99.36,99.36,99.36,5
20141201|2013-09-03 02:00,3,99.36,99.36,99.36,99.36,1
20141201|2013-09-05 08:30,5,99.275,99.275,99.275,99.275,1
20141201|2013-09-06 03:00,6,99.31,99.31,99.31,99.31,250
20141201|2013-09-06 04:30,6,99.325,99.325,99.325,99.325,67
20141201|2013-09-06 09:00,6,99.355,99.355,99.355,99.355,20
20141201|2013-09-06 09:30,6,99.355,99.355,99.355,99.355,10
20141201|2013-09-09 05:00,9,99.36,99.36,99.36,99.36,34
20141201|2013-09-09 05:30,9,99.355,99.355,99.355,99.355,1
20141201|2013-09-11 03:00,11,99.355,99.355,99.355,99.355,50
20141201|2013-09-11 10:30,11,99.365,99.365,99.365,99.365,10
20141201|2013-09-16 05:00,16,99.44,99.44,99.44,99.44,1
20141201|2013-09-17 09:00,17,99.415,99.415,99.415,99.415,1
20141201|2013-09-19 02:00,19,99.485,99.485,99.485,99.485,10
20141201|2013-09-19 07:30,19,99.485,99.485,99.485,99.485,10
20141201|2013-09-19 08:30,19,99.475,99.475,99.475,99.475,10
20141201|2013-09-20 02:00,20,99.485,99.485,99.485,99.485,41
20141201|2013-09-20 05:00,20,99.455,99.455,99.455,99.455,5
20141201|2013-09-20 07:30,20,99.45,99.45,99.45,99.45,20
20141201|2013-09-23 05:00,23,99.46,99.46,99.46,99.46,41
20141201|2013-09-24 09:00,24,99.515,99.515,99.515,99.515,2
20141201|2013-09-25 03:00,25,99.505,99.505,99.505,99.505,1
20141201|2013-09-25 04:30,25,99.495,99.495,99.495,99.495,1
20141201|2013-09-26 06:30,26,99.5,99.5,99.5,99.5,94
20141201|2013-10-01 04:00,1,99.5,99.5,99.5,99.5,2
20141201|2013-10-02 06:00,2,99.51,99.51,99.51,99.51,2
20141201|2013-10-02 06:30,2,99.505,99.505,99.505,99.505,6
20141201|2013-10-03 08:00,3,99.505,99.505,99.505,99.505,125
20141201|2013-10-04 02:00,4,99.505,99.505,99.505,99.505,50
20141201|2013-10-04 05:00,4,99.495,99.495,99.495,99.495,2
20141201|2013-10-04 07:30,4,99.495,99.495,99.49,99.49,192
20141201|2013-10-08 03:30,8,99.49,99.49,99.49,99.49,15
20141201|2013-10-08 05:30,8,99.49,99.49,99.49,99.49,21
20141201|2013-10-10 02:00,10,99.475,99.475,99.475,99.475,17
20141201|2013-10-10 04:00,10,99.46,99.46,99.46,99.46,12
20141201|2013-10-10 04:30,10,99.465,99.465,99.465,99.465,205
20141201|2013-10-10 05:30,10,99.465,99.465,99.465,99.465,2
20141201|2013-10-14 01:00,14,99.5,99.5,99.5,99.5,1
20141201|2013-10-14 07:30,14,99.495,99.495,99.495,99.495,2
20141201|2013-10-15 01:30,15,99.485,99.485,99.485,99.485,25
20141201|2013-10-17 03:00,17,99.505,99.505,99.505,99.505,100
20141201|2013-10-17 03:30,17,99.5,99.5,99.5,99.5,10
20141201|2013-10-18 01:30,18,99.515,99.515,99.515,99.515,1
20141201|2013-10-18 02:30,18,99.52,99.52,99.52,99.52,1
20141201|2013-10-22 08:00,22,99.54,99.54,99.54,99.54,50
20141201|2013-10-22 09:00,22,99.555,99.555,99.555,99.555,25
20141201|2013-11-04 01:30,4,99.625,99.625,99.625,99.625,161
20141201|2013-11-04 02:00,4,99.625,99.625,99.625,99.625,100
20141201|2013-11-04 02:30,4,99.62,99.62,99.62,99.62,28
20141201|2013-11-04 03:30,4,99.62,99.62,99.62,99.62,1
20141201|2013-11-05 01:30,5,99.595,99.595,99.595,99.595,2
20141201|2013-11-06 11:00,6,99.595,99.595,99.595,99.595,271
20141201|2013-11-06 11:30,6,99.595,99.595,99.595,99.595,271
20141201|2013-11-08 07:30,8,99.64,99.64,99.64,99.64,24
20141201|2013-11-11 11:00,11,99.65,99.65,99.65,99.65,5
20141201|2013-11-13 10:30,13,99.68,99.68,99.68,99.68,1
20141201|2013-11-19 03:00,19,99.65,99.65,99.65,99.65,25
20141201|2013-11-20 09:00,20,99.67,99.67,99.67,99.67,31
20141201|2013-11-20 10:00,20,99.69,99.69,99.69,99.69,1
20141201|2013-11-21 08:30,21,99.68,99.68,99.68,99.68,1
20141201|2013-11-22 04:00,22,99.675,99.675,99.675,99.675,2
20141201|2013-11-25 06:30,25,99.68,99.68,99.68,99.68,500
20141201|2013-11-25 07:00,25,99.68,99.68,99.68,99.68,50
20141201|2013-11-25 07:30,25,99.675,99.675,99.675,99.675,292
20141201|2013-11-25 08:00,25,99.675,99.675,99.675,99.675,708
20141201|2013-11-26 02:00,26,99.675,99.675,99.675,99.675,50
20141201|2013-11-26 08:30,26,99.695,99.695,99.695,99.695,19
20141201|2013-12-02 10:00,2,99.695,99.695,99.695,99.695,49
20141201|2013-12-03 10:00,3,99.705,99.705,99.705,99.705,6
20141201|2013-12-04 07:00,4,99.69,99.69,99.69,99.69,32
20141201|2013-12-04 09:30,4,99.68,99.68,99.68,99.68,9
20141201|2013-12-05 09:30,5,99.645,99.645,99.645,99.645,18
20141201|2013-12-06 03:30,6,99.64,99.64,99.64,99.64,4
20141201|2013-12-06 09:30,6,99.645,99.645,99.645,99.645,28
20141201|2013-12-23 09:00,23,99.625,99.625,99.625,99.625,12
20141201|2013-12-27 09:00,27,99.64,99.65,99.64,99.65,52
20141201|2013-12-30 03:00,30,99.66,99.66,99.66,99.66,30
20141201|2014-01-03 04:30,3,99.645,99.645,99.645,99.645,22
20141201|2014-01-03 07:30,3,99.64,99.64,99.64,99.64,20
20141201|2014-01-08 05:30,8,99.635,99.635,99.635,99.635,2
20141201|2014-01-10 04:00,10,99.645,99.645,99.645,99.645,25
20141201|2014-01-20 10:30,20,99.68,99.68,99.68,99.68,1
20141201|2014-01-21 01:30,21,99.675,99.675,99.675,99.675,1
20141201|2014-01-24 01:30,24,99.69,99.69,99.69,99.69,25
20141201|2014-01-24 03:30,24,99.685,99.685,99.685,99.685,10
20141201|2014-01-27 04:30,27,99.66,99.66,99.66,99.66,1
20141201|2014-01-27 07:30,27,99.66,99.66,99.66,99.66,23
20141201|2014-01-27 09:30,27,99.665,99.665,99.665,99.665,6
20141201|2014-01-27 10:00,27,99.665,99.665,99.665,99.665,2
20141201|2014-01-28 05:30,28,99.665,99.665,99.665,99.665,10
20141201|2014-01-29 08:30,29,99.685,99.685,99.685,99.685,15
20141201|2014-01-30 05:00,30,99.705,99.705,99.705,99.705,1
20141201|2014-01-31 05:30,31,99.74,99.74,99.74,99.74,2
20141201|2014-01-31 07:00,31,99.755,99.755,99.755,99.755,2
20141201|2014-02-04 03:30,4,99.74,99.74,99.74,99.74,30
20141201|2014-02-05 07:00,5,99.75,99.75,99.75,99.75,12
20141201|2014-02-05 09:00,5,99.74,99.74,99.74,99.74,10
20141201|2014-02-07 07:30,7,99.735,99.735,99.735,99.735,1
20141201|2014-02-07 08:00,7,99.735,99.735,99.735,99.735,250
20141201|2014-02-11 02:00,11,99.71,99.71,99.71,99.71,438
20141201|2014-02-11 08:00,11,99.725,99.725,99.725,99.725,250
20141201|2014-02-14 03:00,14,99.735,99.735,99.735,99.735,4
20141201|2014-02-17 04:30,17,99.73,99.73,99.73,99.73,5
20141201|2014-02-18 02:30,18,99.74,99.74,99.735,99.735,20
20141201|2014-02-21 09:00,21,99.735,99.735,99.735,99.735,1
20141201|2014-02-24 10:30,24,99.73,99.73,99.73,99.73,1
20141201|2014-02-25 06:00,25,99.715,99.715,99.715,99.715,1
20141201|2014-03-03 05:30,3,99.715,99.715,99.715,99.715,4
20141201|2014-03-03 11:00,3,99.72,99.72,99.72,99.72,1
20141201|2014-03-06 02:00,6,99.725,99.725,99.725,99.725,25
20141201|2014-03-06 09:00,6,99.695,99.695,99.695,99.695,10
20141201|2014-03-06 09:30,6,99.695,99.695,99.695,99.695,95
20141201|2014-03-20 09:30,20,99.655,99.655,99.655,99.655,10
20141201|2014-03-21 05:30,21,99.66,99.66,99.66,99.66,200
20141201|2014-03-24 06:00,24,99.64,99.64,99.64,99.64,30
20141201|2014-03-24 07:30,24,99.65,99.65,99.65,99.65,1
20141201|2014-03-25 10:00,25,99.685,99.685,99.685,99.685,1
20141201|2014-03-26 06:30,26,99.7,99.7,99.7,99.7,250
20141201|2014-03-26 09:30,26,99.705,99.705,99.705,99.705,200
20141201|2014-03-27 08:00,27,99.72,99.72,99.72,99.72,1
20141201|2014-03-27 12:00,27,99.725,99.725,99.725,99.725,4
20141201|2014-03-28 05:00,28,99.73,99.73,99.73,99.73,500
20141201|2014-04-01 10:30,1,99.69,99.69,99.69,99.69,3
20141201|2014-04-02 03:30,2,99.695,99.695,99.695,99.695,2
20141201|2014-04-02 09:30,2,99.695,99.695,99.69,99.695,41
20141201|2014-04-14 10:30,14,99.73,99.73,99.73,99.73,5
20141201|2014-04-17 09:30,17,99.72,99.72,99.72,99.72,1
20141201|2014-04-24 03:30,24,99.705,99.705,99.705,99.705,250
20141201|2014-04-29 10:30,29,99.73,99.73,99.73,99.73,3
20141201|2014-05-02 09:30,2,99.74,99.74,99.74,99.74,5
20141201|2014-05-12 10:30,12,99.745,99.745,99.745,99.745,10
20141201|2014-05-13 10:00,13,99.77,99.77,99.77,99.77,250
20141201|2014-05-14 10:00,14,99.785,99.785,99.785,99.785,2
20141201|2014-05-15 08:30,15,99.8,99.8,99.8,99.8,3
20141201|2014-05-19 10:30,19,99.79,99.79,99.79,99.79,2
20141201|2014-05-21 10:30,21,99.79,99.79,99.79,99.79,5
20141201|2014-05-28 03:00,28,99.81,99.81,99.81,99.81,7
20141201|2014-05-28 05:30,28,99.815,99.815,99.815,99.815,3
20141201|2014-06-03 08:00,3,99.815,99.815,99.815,99.815,2
20141201|2014-06-06 07:00,6,99.81,99.81,99.81,99.81,500
20141201|2014-06-06 10:30,6,99.8,99.8,99.8,99.8,250
20141201|2014-06-09 05:30,9,99.8,99.8,99.8,99.8,5
20141201|2014-06-09 08:00,9,99.8,99.8,99.8,99.8,100
20141201|2014-06-09 09:00,9,99.8,99.8,99.8,99.8,50
20141201|2014-06-09 09:30,9,99.8,99.8,99.8,99.8,20
20141201|2014-06-09 10:00,9,99.8,99.8,99.8,99.8,28
20141201|2014-06-10 08:30,10,99.8,99.8,99.8,99.8,1
20141201|2014-06-11 08:00,11,99.81,99.81,99.81,99.81,25
20141201|2014-06-12 07:00,12,99.835,99.835,99.835,99.835,15
20141201|2014-06-12 07:30,12,99.835,99.835,99.835,99.835,135
20141201|2014-06-13 05:00,13,99.83,99.83,99.83,99.83,1
20141201|2014-06-13 07:30,13,99.835,99.835,99.835,99.835,40
20141201|2014-06-13 08:30,13,99.835,99.835,99.835,99.835,11
20141201|2014-06-13 09:00,13,99.835,99.835,99.835,99.835,49
20141201|2014-06-13 10:30,13,99.835,99.835,99.835,99.835,14
20141201|2014-06-16 04:00,16,99.835,99.835,99.835,99.835,15
20141201|2014-06-18 10:30,18,99.825,99.825,99.825,99.825,1
20141201|2014-06-19 08:30,19,99.835,99.835,99.835,99.835,100
20141201|2014-06-25 07:30,25,99.835,99.835,99.835,99.835,150
20141201|2014-06-26 10:30,26,99.83,99.83,99.83,99.83,7
20141201|2014-07-01 07:00,1,99.835,99.835,99.835,99.835,15
20141201|2014-07-01 09:00,1,99.835,99.835,99.835,99.835,15
20141201|2014-07-01 09:30,1,99.835,99.835,99.835,99.835,10
20141201|2014-07-03 05:00,3,99.83,99.83,99.83,99.83,3
20141201|2014-07-04 04:00,4,99.84,99.84,99.84,99.84,50
20141201|2014-07-10 11:00,10,99.825,99.825,99.825,99.825,7
20141201|2014-07-16 07:30,16,99.81,99.81,99.81,99.81,1
20141201|2014-07-22 09:30,22,99.8,99.8,99.8,99.8,15
20141201|2014-07-25 03:00,25,99.8,99.8,99.8,99.8,1
20141201|2014-07-31 11:00,31,99.805,99.805,99.805,99.805,1
20141201|2014-08-07 08:30,7,99.81,99.81,99.81,99.81,25
20141201|2014-08-08 10:00,8,99.8,99.8,99.8,99.8,15
20141201|2014-08-08 11:00,8,99.8,99.8,99.8,99.8,1
20141201|2014-08-08 11:30,8,99.8,99.8,99.8,99.8,1
20141201|2014-08-12 05:00,12,99.81,99.81,99.81,99.81,1
20141201|2014-08-13 04:00,13,99.81,99.81,99.81,99.81,20
20141201|2014-08-18 03:30,18,99.82,99.82,99.82,99.82,2
20141201|2014-08-18 09:00,18,99.82,99.82,99.82,99.82,70
20141201|2014-08-25 10:30,25,99.87,99.87,99.87,99.87,50
20141201|2014-08-26 10:30,26,99.87,99.87,99.86,99.86,37
20141201|2014-08-27 02:00,27,99.865,99.865,99.865,99.865,50
20141201|2014-08-28 02:00,28,99.855,99.855,99.855,99.855,150
20141201|2014-08-28 03:30,28,99.855,99.855,99.855,99.855,2
20141201|2014-08-28 08:30,28,99.855,99.855,99.855,99.855,1
20141201|2014-08-29 03:30,29,99.865,99.865,99.865,99.865,10
20141201|2014-09-01 04:30,1,99.875,99.875,99.875,99.875,1
20141201|2014-09-01 05:00,1,99.875,99.875,99.875,99.875,8
20141201|2014-09-01 06:00,1,99.875,99.875,99.875,99.875,8
20141201|2014-09-03 08:00,3,99.87,99.87,99.87,99.87,33
20141201|2014-09-03 08:30,3,99.87,99.87,99.87,99.87,17
20141201|2014-09-04 02:00,4,99.88,99.88,99.88,99.88,50
20141201|2014-09-04 03:30,4,99.875,99.875,99.875,99.875,15
20141201|2014-09-04 09:00,4,99.91,99.91,99.91,99.91,60
20141201|2014-09-04 10:30,4,99.915,99.915,99.915,99.915,8
20141201|2014-09-05 02:30,5,99.92,99.92,99.92,99.92,2
20141201|2014-09-05 03:30,5,99.92,99.92,99.92,99.92,180
20141201|2014-09-05 07:00,5,99.92,99.92,99.92,99.92,23
20141201|2014-09-05 07:30,5,99.925,99.925,99.925,99.925,1200
20141201|2014-09-08 04:00,8,99.92,99.92,99.92,99.92,25
20141201|2014-09-08 10:30,8,99.92,99.92,99.92,99.92,5
20141201|2014-09-09 03:00,9,99.925,99.925,99.92,99.92,53
20141201|2014-09-10 07:00,10,99.92,99.92,99.92,99.92,750
20141201|2014-09-12 07:00,12,99.915,99.915,99.915,99.915,8
20141201|2014-09-15 07:30,15,99.925,99.925,99.925,99.925,1
20141201|2014-09-15 08:00,15,99.92,99.92,99.92,99.92,200
20141201|2014-09-15 11:00,15,99.92,99.92,99.92,99.92,5
20141201|2014-09-16 03:30,16,99.92,99.92,99.92,99.92,3
20141201|2014-09-16 09:30,16,99.915,99.915,99.915,99.915,4
20141201|2014-09-19 06:30,19,99.925,99.925,99.925,99.925,167
20141201|2014-09-23 04:00,23,99.92,99.92,99.92,99.92,3
20141201|2014-09-24 03:30,24,99.91,99.91,99.91,99.91,10
20141201|2014-09-24 09:00,24,99.915,99.915,99.915,99.915,3
20141201|2014-09-30 08:30,30,99.925,99.925,99.925,99.925,25
20141201|2014-10-02 09:00,2,99.925,99.925,99.925,99.925,1
20141201|2014-10-06 10:30,6,99.915,99.915,99.915,99.915,25
20141201|2014-10-07 02:00,7,99.915,99.915,99.915,99.915,25
20141201|2014-10-07 08:00,7,99.915,99.915,99.915,99.915,30
20141201|2014-10-09 03:00,9,99.915,99.915,99.915,99.915,15
20141201|2014-10-10 08:30,10,99.91,99.91,99.91,99.91,40
20141201|2014-10-13 10:30,13,99.895,99.895,99.895,99.895,15
20141201|2014-10-14 06:00,14,99.905,99.905,99.905,99.905,1007
20141201|2014-10-16 04:00,16,99.885,99.885,99.885,99.885,25
20141201|2014-10-16 04:30,16,99.88,99.88,99.88,99.88,1
20141201|2014-10-20 08:00,20,99.905,99.905,99.905,99.905,1
20141201|2014-10-21 10:00,21,99.89,99.895,99.89,99.895,30
20141201|2014-10-22 05:00,22,99.885,99.885,99.885,99.885,2
20141201|2014-10-22 05:30,22,99.885,99.89,99.88,99.88,148
20141201|2014-10-30 11:30,30,99.89,99.89,99.89,99.89,500
20141201|2014-12-01 09:30,1,99.91,99.91,99.91,99.91,50
20141201|2014-12-05 03:30,5,99.915,99.915,99.915,99.915,420
20141201|2014-12-05 08:00,5,99.915,99.915,99.915,99.915,20
20141201|2014-12-09 06:00,9,99.915,99.915,99.915,99.915,31
20141201|2014-12-09 09:30,9,99.915,99.915,99.915,99.915,1
20141201|2014-12-10 03:30,10,99.915,99.915,99.915,99.915,5
20150301|2012-06-19 08:00,19,98.9,98.9,98.9,98.9,14
20150301|2012-06-19 16:00,19,98.9,98.9,98.9,98.9,14
20150301|2012-06-19 16:30,19,98.9,98.9,98.9,98.9,7
20150301|2012-06-20 16:30,20,98.9,98.9,98.9,98.9,14
20150301|2012-06-26 04:30,26,98.93,98.93,98.93,98.93,50
20150301|2012-06-29 01:00,29,98.93,98.93,98.93,98.93,50
20150301|2012-08-29 08:00,29,99.31,99.31,99.31,99.31,121
20150301|2012-08-29 09:30,29,99.31,99.31,99.31,99.31,21
20150301|2012-08-30 16:30,30,99.31,99.31,99.31,99.31,42
20150301|2012-08-31 02:00,31,99.31,99.31,99.31,99.31,21
20150301|2012-08-31 09:00,31,99.33,99.33,99.33,99.33,12
20150301|2012-10-01 10:00,1,99.305,99.305,99.305,99.305,70
20150301|2012-10-03 06:30,3,99.345,99.345,99.345,99.345,100
20150301|2012-10-29 11:30,29,99.32,99.32,99.32,99.32,50
20150301|2012-11-08 09:00,8,99.435,99.435,99.435,99.435,20
20150301|2012-11-09 09:30,9,99.465,99.465,99.465,99.465,40
20150301|2012-11-15 10:30,15,99.475,99.475,99.475,99.475,24
20150301|2012-11-29 05:30,29,99.445,99.445,99.445,99.445,12
20150301|2013-01-04 08:00,4,99.43,99.43,99.43,99.43,2
20150301|2013-01-14 10:00,14,99.335,99.335,99.335,99.335,1100
20150301|2013-01-15 08:00,15,99.33,99.33,99.33,99.33,60
20150301|2013-01-15 09:00,15,99.325,99.325,99.325,99.325,17
20150301|2013-01-15 10:00,15,99.34,99.34,99.34,99.34,5
20150301|2013-01-17 03:30,17,99.295,99.295,99.295,99.295,1050
20150301|2013-01-17 07:00,17,99.27,99.27,99.27,99.27,1000
20150301|2013-01-17 11:00,17,99.21,99.21,99.21,99.21,1000
20150301|2013-01-25 06:00,25,99.14,99.14,99.14,99.14,1200
20150301|2013-01-25 07:30,25,99.11,99.11,99.11,99.11,1000
20150301|2013-01-30 02:30,30,99.025,99.025,99.025,99.025,1200
20150301|2013-02-01 04:30,1,99.055,99.055,99.055,99.055,540
20150301|2013-02-01 05:00,1,99.055,99.055,99.055,99.055,710
20150301|2013-02-01 05:30,1,99.11,99.11,99.11,99.11,1030
20150301|2013-02-01 07:00,1,99.11,99.11,99.105,99.105,21
20150301|2013-02-01 10:00,1,99.115,99.115,99.115,99.115,279
20150301|2013-02-07 06:00,7,99.125,99.125,99.125,99.125,2000
20150301|2013-02-07 08:30,7,99.21,99.21,99.21,99.21,1000
20150301|2013-02-12 05:30,12,99.225,99.225,99.225,99.225,60
20150301|2013-02-15 01:30,15,99.26,99.26,99.26,99.26,1100
20150301|2013-02-20 06:00,20,99.21,99.21,99.21,99.21,50
20150301|2013-02-22 08:30,22,99.32,99.32,99.32,99.32,2600
20150301|2013-02-22 10:00,22,99.32,99.325,99.32,99.325,6
20150301|2013-02-26 02:30,26,99.375,99.375,99.375,99.375,2
20150301|2013-02-26 03:00,26,99.38,99.38,99.38,99.38,999
20150301|2013-02-26 05:00,26,99.38,99.38,99.38,99.38,50
20150301|2013-02-26 05:30,26,99.38,99.385,99.38,99.385,1950
20150301|2013-02-27 02:30,27,99.39,99.39,99.39,99.39,1200
20150301|2013-02-27 09:00,27,99.405,99.405,99.405,99.405,1
20150301|2013-02-27 10:00,27,99.4,99.4,99.4,99.4,1
20150301|2013-02-28 03:00,28,99.39,99.395,99.39,99.395,4
20150301|2013-05-22 09:30,22,99.6,99.6,99.6,99.6,2
20150301|2013-05-23 07:00,23,99.615,99.615,99.61,99.61,4
20150301|2013-05-24 09:00,24,99.545,99.545,99.545,99.545,1
20150301|2013-05-29 07:00,29,99.47,99.47,99.47,99.47,40
20150301|2013-06-07 07:00,7,99.37,99.37,99.37,99.37,10
20150301|2013-06-07 10:30,7,99.34,99.34,99.34,99.34,5
20150301|2013-06-12 10:30,12,99.325,99.325,99.325,99.325,2
20150301|2013-06-13 08:30,13,99.345,99.345,99.345,99.345,12
20150301|2013-06-21 10:00,21,99.15,99.15,99.15,99.15,1
20150301|2013-06-24 07:30,24,99.085,99.085,99.085,99.085,14
20150301|2013-06-24 08:00,24,99.08,99.08,99.08,99.08,16
20150301|2013-06-28 09:00,28,99.275,99.275,99.275,99.275,5
20150301|2013-07-03 01:30,3,99.335,99.335,99.335,99.335,7
20150301|2013-07-03 03:30,3,99.345,99.345,99.345,99.345,10
20150301|2013-07-04 07:30,4,99.345,99.345,99.345,99.345,49
20150301|2013-07-09 09:00,9,99.495,99.495,99.495,99.495,10
20150301|2013-07-18 06:30,18,99.485,99.485,99.485,99.485,3
20150301|2013-07-19 09:30,19,99.475,99.475,99.475,99.475,7
20150301|2013-07-31 09:00,31,99.365,99.365,99.365,99.365,10
20150301|2013-08-06 02:00,6,99.37,99.37,99.37,99.37,250
20150301|2013-08-08 03:30,8,99.38,99.38,99.38,99.38,2
20150301|2013-08-08 07:30,8,99.37,99.37,99.37,99.37,17
20150301|2013-08-16 02:30,16,99.3,99.3,99.3,99.3,1
20150301|2013-08-19 09:00,19,99.28,99.28,99.28,99.28,25
20150301|2013-08-20 09:00,20,99.32,99.32,99.32,99.32,19
20150301|2013-08-21 04:00,21,99.315,99.315,99.315,99.315,10
20150301|2013-08-21 09:00,21,99.295,99.295,99.295,99.295,20
20150301|2013-08-29 08:30,29,99.29,99.29,99.29,99.29,1
20150301|2013-09-02 07:30,2,99.255,99.255,99.255,99.255,20
20150301|2013-09-04 05:30,4,99.25,99.25,99.25,99.25,4
20150301|2013-09-04 10:30,4,99.25,99.25,99.25,99.25,18
20150301|2013-09-05 04:00,5,99.215,99.215,99.215,99.215,4
20150301|2013-09-05 08:30,5,99.17,99.17,99.17,99.17,21
20150301|2013-09-06 03:00,6,99.185,99.185,99.185,99.185,1
20150301|2013-09-06 04:00,6,99.2,99.2,99.2,99.2,35
20150301|2013-09-06 04:30,6,99.2,99.2,99.2,99.2,30
20150301|2013-09-06 07:30,6,99.2,99.2,99.2,99.2,4
20150301|2013-09-09 05:00,9,99.235,99.235,99.235,99.235,34
20150301|2013-09-10 09:00,10,99.195,99.195,99.195,99.195,1
20150301|2013-09-16 09:00,16,99.335,99.335,99.335,99.335,4
20150301|2013-09-17 06:30,17,99.305,99.305,99.305,99.305,25
20150301|2013-09-19 07:00,19,99.38,99.38,99.38,99.38,2
20150301|2013-09-19 08:00,19,99.385,99.385,99.385,99.385,4
20150301|2013-09-23 07:00,23,99.365,99.365,99.365,99.365,60
20150301|2013-09-24 01:00,24,99.415,99.415,99.415,99.415,2
20150301|2013-09-26 06:30,26,99.42,99.42,99.42,99.42,1
20150301|2013-09-26 07:00,26,99.41,99.41,99.41,99.41,1
20150301|2013-09-26 10:30,26,99.41,99.41,99.41,99.41,1
20150301|2013-10-02 08:30,2,99.425,99.425,99.425,99.425,20
20150301|2013-10-02 09:00,2,99.435,99.435,99.435,99.435,21
20150301|2013-10-03 10:00,3,99.425,99.425,99.425,99.425,3
20150301|2013-10-08 01:30,8,99.405,99.405,99.405,99.405,80
20150301|2013-10-08 03:30,8,99.41,99.41,99.41,99.41,30
20150301|2013-10-08 05:00,8,99.405,99.405,99.405,99.405,28
20150301|2013-10-09 05:30,9,99.41,99.41,99.41,99.41,1
20150301|2013-10-09 06:00,9,99.41,99.41,99.41,99.41,1
20150301|2013-10-09 10:00,9,99.39,99.39,99.39,99.39,2
20150301|2013-10-10 04:00,10,99.38,99.38,99.38,99.38,12
20150301|2013-10-10 04:30,10,99.38,99.38,99.38,99.38,4
20150301|2013-10-10 05:30,10,99.385,99.385,99.38,99.38,2
20150301|2013-10-14 07:00,14,99.42,99.42,99.42,99.42,2
20150301|2013-10-17 01:00,17,99.405,99.405,99.405,99.405,3
20150301|2013-10-17 08:00,17,99.435,99.435,99.435,99.435,1
20150301|2013-10-18 03:00,18,99.455,99.455,99.455,99.455,2
20150301|2013-10-18 04:00,18,99.46,99.46,99.46,99.46,4
20150301|2013-10-18 09:30,18,99.455,99.455,99.455,99.455,3
20150301|2013-10-22 08:30,22,99.48,99.48,99.48,99.48,48
20150301|2013-10-23 01:30,23,99.495,99.495,99.495,99.495,464
20150301|2013-10-23 05:00,23,99.485,99.485,99.485,99.485,15
20150301|2013-10-24 08:30,24,99.47,99.47,99.47,99.47,14
20150301|2013-11-01 03:30,1,99.585,99.585,99.585,99.585,1
20150301|2013-11-01 04:30,1,99.575,99.575,99.575,99.575,1
20150301|2013-11-05 08:00,5,99.515,99.515,99.515,99.515,10
20150301|2013-11-06 10:00,6,99.53,99.53,99.53,99.53,15
20150301|2013-11-08 03:00,8,99.6,99.6,99.6,99.6,500
20150301|2013-11-12 01:30,12,99.585,99.585,99.585,99.585,4
20150301|2013-11-12 03:00,12,99.595,99.595,99.595,99.595,2
20150301|2013-11-12 03:30,12,99.6,99.6,99.6,99.6,2
20150301|2013-11-12 04:00,12,99.595,99.595,99.595,99.595,2
20150301|2013-11-12 08:00,12,99.6,99.6,99.6,99.6,1
20150301|2013-11-13 09:00,13,99.63,99.63,99.63,99.63,50
20150301|2013-11-14 09:30,14,99.62,99.62,99.62,99.62,15
20150301|2013-11-21 01:30,21,99.645,99.645,99.645,99.645,1
20150301|2013-11-21 02:00,21,99.65,99.65,99.65,99.65,1
20150301|2013-11-21 06:00,21,99.63,99.63,99.63,99.63,21
20150301|2013-11-22 08:30,22,99.625,99.625,99.625,99.625,10
20150301|2013-11-25 06:30,25,99.63,99.63,99.63,99.63,650
20150301|2013-11-26 01:30,26,99.625,99.625,99.625,99.625,370
20150301|2013-11-26 03:00,26,99.625,99.625,99.625,99.625,3
20150301|2013-11-26 03:30,26,99.635,99.635,99.635,99.635,4
20150301|2013-11-26 04:30,26,99.64,99.64,99.64,99.64,11
20150301|2013-11-26 08:30,26,99.645,99.645,99.645,99.645,4
20150301|2013-11-27 07:00,27,99.65,99.65,99.65,99.65,4
20150301|2013-12-04 10:30,4,99.625,99.625,99.625,99.625,15
20150301|2013-12-05 10:00,5,99.595,99.595,99.595,99.595,10
20150301|2013-12-06 01:30,6,99.6,99.6,99.6,99.6,65
20150301|2013-12-06 02:00,6,99.605,99.605,99.605,99.605,78
20150301|2013-12-06 02:30,6,99.6,99.6,99.6,99.6,120
20150301|2013-12-06 05:00,6,99.585,99.585,99.585,99.585,181
20150301|2013-12-12 02:00,12,99.55,99.55,99.55,99.55,10
20150301|2013-12-18 01:30,18,99.6,99.6,99.6,99.6,10
20150301|2013-12-18 10:00,18,99.59,99.59,99.59,99.59,10
20150301|2013-12-23 10:00,23,99.565,99.565,99.565,99.565,10
20150301|2013-12-30 01:30,30,99.57,99.57,99.57,99.57,10
20150301|2014-01-02 05:30,2,99.58,99.58,99.58,99.58,7
20150301|2014-01-02 09:00,2,99.585,99.585,99.585,99.585,25
20150301|2014-01-03 09:00,3,99.575,99.575,99.575,99.575,1
20150301|2014-01-03 09:30,3,99.575,99.575,99.575,99.575,10
20150301|2014-01-06 03:00,6,99.59,99.59,99.59,99.59,22
20150301|2014-01-06 06:00,6,99.585,99.585,99.585,99.585,10
20150301|2014-01-06 10:30,6,99.585,99.585,99.585,99.585,10
20150301|2014-01-09 06:00,9,99.57,99.57,99.57,99.57,25
20150301|2014-01-09 08:00,9,99.58,99.58,99.58,99.58,10
20150301|2014-01-10 04:00,10,99.585,99.585,99.585,99.585,25
20150301|2014-01-15 08:00,15,99.58,99.58,99.58,99.58,210
20150301|2014-01-21 01:30,21,99.63,99.63,99.63,99.63,2
20150301|2014-01-27 04:30,27,99.625,99.625,99.625,99.625,14
20150301|2014-01-28 05:30,28,99.63,99.63,99.63,99.63,10
20150301|2014-01-29 11:00,29,99.655,99.655,99.655,99.655,10
20150301|2014-01-31 07:00,31,99.715,99.725,99.715,99.725,2
20150301|2014-02-04 03:00,4,99.71,99.71,99.71,99.71,30
20150301|2014-02-06 10:30,6,99.67,99.67,99.67,99.67,2
20150301|2014-02-07 08:00,7,99.705,99.705,99.705,99.705,25
20150301|2014-02-12 05:30,12,99.705,99.705,99.705,99.705,250
20150301|2014-02-12 11:00,12,99.705,99.705,99.7,99.7,11
20150301|2014-02-13 06:30,13,99.715,99.715,99.715,99.715,1
20150301|2014-02-14 03:00,14,99.71,99.71,99.71,99.71,2
20150301|2014-02-14 07:30,14,99.7,99.7,99.7,99.7,50
20150301|2014-02-18 08:00,18,99.7,99.7,99.7,99.7,10
20150301|2014-02-19 06:00,19,99.72,99.72,99.72,99.72,10
20150301|2014-02-24 08:00,24,99.705,99.705,99.7,99.7,21
20150301|2014-02-24 10:00,24,99.695,99.695,99.695,99.695,10
20150301|2014-02-28 07:00,28,99.685,99.685,99.685,99.685,250
20150301|2014-03-03 03:30,3,99.685,99.685,99.685,99.685,4
20150301|2014-03-05 02:30,5,99.695,99.695,99.695,99.695,25
20150301|2014-03-10 04:30,10,99.635,99.635,99.635,99.635,150
20150301|2014-03-12 05:30,12,99.67,99.67,99.67,99.67,10
20150301|2014-03-12 08:30,12,99.675,99.675,99.675,99.675,12
20150301|2014-03-13 10:00,13,99.685,99.685,99.685,99.685,10
20150301|2014-03-14 11:00,14,99.67,99.67,99.67,99.67,100
20150301|2014-03-17 02:00,17,99.67,99.67,99.67,99.67,300
20150301|2014-03-17 02:30,17,99.67,99.67,99.67,99.67,25
20150301|2014-03-17 03:00,17,99.67,99.67,99.67,99.67,100
20150301|2014-03-17 03:30,17,99.67,99.67,99.67,99.67,75
20150301|2014-03-17 04:00,17,99.67,99.67,99.67,99.67,25
20150301|2014-03-17 04:30,17,99.67,99.67,99.67,99.67,1358
20150301|2014-03-18 05:30,18,99.665,99.665,99.665,99.665,368
20150301|2014-03-18 06:00,18,99.67,99.67,99.67,99.67,60
20150301|2014-03-18 08:00,18,99.66,99.66,99.66,99.66,1
20150301|2014-03-18 11:00,18,99.66,99.66,99.66,99.66,1
20150301|2014-03-18 11:30,18,99.66,99.66,99.66,99.66,2
20150301|2014-03-19 07:30,19,99.655,99.655,99.655,99.655,1
20150301|2014-03-19 08:30,19,99.655,99.655,99.655,99.655,2
20150301|2014-03-19 10:30,19,99.66,99.66,99.66,99.66,50
20150301|2014-03-19 11:00,19,99.655,99.655,99.655,99.655,1
20150301|2014-03-20 03:30,20,99.635,99.635,99.635,99.635,25
20150301|2014-03-20 05:00,20,99.625,99.625,99.625,99.625,1
20150301|2014-03-20 09:30,20,99.625,99.625,99.625,99.625,1
20150301|2014-03-20 10:00,20,99.625,99.625,99.625,99.625,1
20150301|2014-03-20 10:30,20,99.625,99.625,99.625,99.625,1
20150301|2014-03-20 11:30,20,99.625,99.625,99.625,99.625,1
20150301|2014-03-20 12:00,20,99.625,99.625,99.625,99.625,1
20150301|2014-03-21 05:00,21,99.63,99.63,99.63,99.63,1
20150301|2014-03-24 06:00,24,99.615,99.615,99.615,99.615,2
20150301|2014-03-24 09:30,24,99.635,99.635,99.635,99.635,36
20150301|2014-03-24 10:00,24,99.64,99.64,99.64,99.64,1
20150301|2014-03-24 11:30,24,99.645,99.645,99.645,99.645,2
20150301|2014-03-25 02:30,25,99.65,99.65,99.65,99.65,41
20150301|2014-03-25 04:00,25,99.645,99.645,99.645,99.645,3
20150301|2014-03-25 11:00,25,99.67,99.675,99.67,99.675,23
20150301|2014-03-25 11:30,25,99.67,99.67,99.67,99.67,1
20150301|2014-03-25 12:00,25,99.67,99.67,99.67,99.67,1
20150301|2014-03-26 04:30,26,99.675,99.675,99.675,99.675,12
20150301|2014-03-27 11:30,27,99.7,99.7,99.7,99.7,4
20150301|2014-03-28 04:30,28,99.71,99.71,99.71,99.71,20
20150301|2014-03-31 04:00,31,99.69,99.69,99.69,99.69,1
20150301|2014-03-31 07:00,31,99.67,99.67,99.67,99.67,1
20150301|2014-03-31 09:00,31,99.67,99.67,99.67,99.67,1
20150301|2014-04-01 07:30,1,99.675,99.675,99.675,99.675,4
20150301|2014-04-01 08:30,1,99.66,99.66,99.66,99.66,1
20150301|2014-04-01 10:00,1,99.665,99.665,99.665,99.665,1
20150301|2014-04-02 03:00,2,99.655,99.66,99.655,99.66,10
20150301|2014-04-02 06:30,2,99.66,99.66,99.66,99.66,1
20150301|2014-04-02 10:30,2,99.66,99.66,99.66,99.66,1
20150301|2014-04-03 03:00,3,99.66,99.66,99.66,99.66,13
20150301|2014-04-03 06:00,3,99.67,99.67,99.67,99.67,1
20150301|2014-04-04 02:00,4,99.67,99.67,99.67,99.67,1
20150301|2014-04-04 05:30,4,99.67,99.67,99.67,99.67,1
20150301|2014-04-07 01:30,7,99.7,99.7,99.7,99.7,5
20150301|2014-04-07 04:00,7,99.69,99.69,99.69,99.69,1
20150301|2014-04-07 05:00,7,99.69,99.69,99.69,99.69,1
20150301|2014-04-07 06:00,7,99.69,99.69,99.69,99.69,1
20150301|2014-04-08 09:30,8,99.69,99.69,99.69,99.69,1
20150301|2014-04-09 10:30,9,99.685,99.685,99.685,99.685,1
20150301|2014-04-10 01:30,10,99.7,99.7,99.7,99.7,150
20150301|2014-04-10 03:00,10,99.7,99.7,99.7,99.7,3
20150301|2014-04-10 03:30,10,99.705,99.705,99.705,99.705,3
20150301|2014-04-10 04:00,10,99.705,99.705,99.705,99.705,8
20150301|2014-04-10 06:00,10,99.705,99.705,99.705,99.705,36
20150301|2014-04-10 07:00,10,99.705,99.705,99.705,99.705,54
20150301|2014-04-10 08:00,10,99.705,99.705,99.705,99.705,11
20150301|2014-04-10 09:00,10,99.705,99.705,99.705,99.705,20
20150301|2014-04-11 04:30,11,99.705,99.705,99.705,99.705,4
20150301|2014-04-11 06:30,11,99.705,99.705,99.705,99.705,8
20150301|2014-04-11 10:30,11,99.69,99.69,99.69,99.69,1
20150301|2014-04-14 02:30,14,99.71,99.715,99.71,99.715,50
20150301|2014-04-14 03:30,14,99.715,99.715,99.715,99.715,50
20150301|2014-04-14 04:00,14,99.715,99.715,99.715,99.715,1
20150301|2014-04-14 06:00,14,99.71,99.71,99.71,99.71,5
20150301|2014-04-14 07:00,14,99.71,99.71,99.71,99.71,12
20150301|2014-04-15 01:30,15,99.71,99.71,99.71,99.71,2
20150301|2014-04-15 02:30,15,99.715,99.715,99.715,99.715,20
20150301|2014-04-15 09:30,15,99.73,99.73,99.73,99.73,2
20150301|2014-04-15 10:00,15,99.73,99.73,99.73,99.73,104
20150301|2014-04-15 10:30,15,99.73,99.73,99.73,99.73,670
20150301|2014-04-15 11:00,15,99.73,99.73,99.73,99.73,15
20150301|2014-04-16 01:30,16,99.725,99.725,99.725,99.725,22
20150301|2014-04-16 02:30,16,99.725,99.725,99.725,99.725,3
20150301|2014-04-16 03:00,16,99.72,99.72,99.72,99.72,1
20150301|2014-04-16 04:00,16,99.715,99.715,99.715,99.715,4
20150301|2014-04-16 05:00,16,99.72,99.72,99.72,99.72,1
20150301|2014-04-16 05:30,16,99.72,99.72,99.72,99.72,3
20150301|2014-04-16 06:30,16,99.72,99.72,99.72,99.72,2
20150301|2014-04-17 02:00,17,99.72,99.72,99.72,99.72,1
20150301|2014-04-17 02:30,17,99.72,99.72,99.72,99.72,1
20150301|2014-04-17 04:00,17,99.71,99.71,99.71,99.71,19
20150301|2014-04-17 06:00,17,99.7,99.705,99.7,99.705,2
20150301|2014-04-17 06:30,17,99.7,99.7,99.7,99.7,2
20150301|2014-04-17 07:00,17,99.7,99.7,99.7,99.7,8
20150301|2014-04-17 08:00,17,99.705,99.705,99.705,99.705,74
20150301|2014-04-22 08:30,22,99.69,99.69,99.69,99.69,1
20150301|2014-04-23 02:30,23,99.69,99.69,99.69,99.69,1
20150301|2014-04-23 07:00,23,99.695,99.695,99.695,99.695,1
20150301|2014-04-23 08:30,23,99.69,99.69,99.69,99.69,1
20150301|2014-04-24 03:00,24,99.675,99.675,99.675,99.675,2
20150301|2014-04-24 05:30,24,99.68,99.68,99.68,99.68,1
20150301|2014-04-24 09:30,24,99.685,99.685,99.685,99.685,1
20150301|2014-04-25 03:00,25,99.685,99.685,99.685,99.685,50
20150301|2014-04-25 07:00,25,99.695,99.695,99.695,99.695,90
20150301|2014-04-25 10:30,25,99.69,99.69,99.69,99.69,1
20150301|2014-04-28 05:00,28,99.685,99.685,99.685,99.685,1
20150301|2014-04-29 06:00,29,99.7,99.7,99.7,99.7,75
20150301|2014-04-29 06:30,29,99.7,99.7,99.7,99.7,262
20150301|2014-04-29 07:00,29,99.71,99.71,99.71,99.71,56
20150301|2014-04-29 07:30,29,99.71,99.71,99.71,99.71,166
20150301|2014-04-29 08:00,29,99.71,99.71,99.71,99.71,252
20150301|2014-04-29 10:00,29,99.715,99.715,99.715,99.715,135
20150301|2014-04-29 10:30,29,99.71,99.71,99.71,99.71,1
20150301|2014-05-02 08:30,2,99.72,99.72,99.72,99.72,5
20150301|2014-05-02 09:30,2,99.73,99.73,99.73,99.73,5
20150301|2014-05-12 10:30,12,99.735,99.735,99.735,99.735,2
20150301|2014-05-14 10:30,14,99.775,99.775,99.775,99.775,2
20150301|2014-05-15 03:30,15,99.795,99.795,99.795,99.795,1
20150301|2014-05-15 08:00,15,99.795,99.795,99.795,99.795,5
20150301|2014-05-15 08:30,15,99.795,99.795,99.795,99.795,10
20150301|2014-05-16 01:30,16,99.78,99.78,99.78,99.78,47
20150301|2014-05-16 08:00,16,99.785,99.785,99.785,99.785,5
20150301|2014-05-19 06:30,19,99.775,99.775,99.775,99.775,1
20150301|2014-05-19 09:00,19,99.775,99.775,99.775,99.775,1
20150301|2014-05-19 10:30,19,99.78,99.78,99.78,99.78,1
20150301|2014-05-21 08:30,21,99.78,99.78,99.78,99.78,22
20150301|2014-05-21 10:30,21,99.785,99.785,99.785,99.785,2
20150301|2014-05-27 01:00,27,99.825,99.825,99.825,99.825,100
20150301|2014-05-27 03:00,27,99.82,99.82,99.82,99.82,32
20150301|2014-05-27 04:30,27,99.815,99.815,99.815,99.815,96
20150301|2014-05-27 05:30,27,99.82,99.82,99.82,99.82,32
20150301|2014-05-28 02:00,28,99.805,99.805,99.805,99.805,12
20150301|2014-05-28 02:30,28,99.805,99.805,99.805,99.805,3
20150301|2014-05-28 04:30,28,99.805,99.805,99.805,99.805,9
20150301|2014-05-28 07:00,28,99.81,99.81,99.81,99.81,5
20150301|2014-05-28 07:30,28,99.81,99.81,99.81,99.81,1
20150301|2014-05-28 08:30,28,99.81,99.81,99.81,99.81,3
20150301|2014-05-28 09:00,28,99.81,99.81,99.81,99.81,26
20150301|2014-05-28 10:00,28,99.815,99.815,99.815,99.815,17
20150301|2014-06-02 04:00,2,99.81,99.81,99.81,99.81,10
20150301|2014-06-02 05:00,2,99.81,99.81,99.81,99.81,10
20150301|2014-06-03 05:00,3,99.81,99.81,99.81,99.81,10
20150301|2014-06-03 07:00,3,99.81,99.81,99.81,99.81,3
20150301|2014-06-03 07:30,3,99.81,99.81,99.81,99.81,7
20150301|2014-06-03 08:00,3,99.805,99.805,99.805,99.805,6
20150301|2014-06-03 10:30,3,99.82,99.82,99.82,99.82,20
20150301|2014-06-05 09:00,5,99.81,99.81,99.81,99.81,9
20150301|2014-06-06 06:00,6,99.81,99.81,99.81,99.81,6
20150301|2014-06-06 08:30,6,99.81,99.81,99.81,99.81,20
20150301|2014-06-06 11:00,6,99.8,99.8,99.8,99.8,93
20150301|2014-06-09 11:30,9,99.8,99.8,99.8,99.8,180
20150301|2014-06-11 09:00,11,99.82,99.82,99.82,99.82,2
20150301|2014-06-13 05:00,13,99.825,99.825,99.825,99.825,1
20150301|2014-06-13 05:30,13,99.83,99.83,99.83,99.83,10
20150301|2014-06-13 06:30,13,99.825,99.825,99.825,99.825,12
20150301|2014-06-13 10:30,13,99.835,99.835,99.835,99.835,2
20150301|2014-06-16 01:30,16,99.83,99.83,99.83,99.83,40
20150301|2014-06-16 02:00,16,99.83,99.83,99.83,99.83,501
20150301|2014-06-16 05:30,16,99.835,99.835,99.835,99.835,10
20150301|2014-06-17 10:30,17,99.815,99.815,99.815,99.815,30
20150301|2014-06-18 04:30,18,99.825,99.825,99.825,99.825,25
20150301|2014-06-18 05:30,18,99.825,99.825,99.825,99.825,2
20150301|2014-06-18 06:00,18,99.825,99.825,99.825,99.825,4
20150301|2014-06-18 06:30,18,99.825,99.825,99.825,99.825,4
20150301|2014-06-18 10:30,18,99.82,99.825,99.82,99.825,4
20150301|2014-06-19 02:00,19,99.82,99.82,99.82,99.82,10
20150301|2014-06-19 04:00,19,99.825,99.825,99.825,99.825,10
20150301|2014-06-19 08:00,19,99.83,99.83,99.83,99.83,10
20150301|2014-06-19 10:30,19,99.82,99.82,99.82,99.82,10
20150301|2014-06-26 04:00,26,99.825,99.825,99.825,99.825,25
20150301|2014-06-26 06:30,26,99.825,99.825,99.825,99.825,15
20150301|2014-06-26 10:30,26,99.835,99.835,99.835,99.835,2
20150301|2014-07-03 05:00,3,99.835,99.835,99.835,99.835,4
20150301|2014-07-10 11:00,10,99.83,99.83,99.83,99.83,2
20150301|2014-07-17 09:30,17,99.825,99.825,99.825,99.825,15
20150301|2014-07-22 10:00,22,99.81,99.81,99.81,99.81,65
20150301|2014-07-24 05:30,24,99.815,99.815,99.815,99.815,10
20150301|2014-07-24 06:00,24,99.81,99.81,99.81,99.81,10
20150301|2014-07-28 08:30,28,99.81,99.81,99.81,99.81,1
20150301|2014-07-29 10:00,29,99.815,99.815,99.815,99.815,10
20150301|2014-08-06 04:00,6,99.815,99.815,99.815,99.815,37
20150301|2014-08-07 08:30,7,99.82,99.82,99.82,99.82,25
20150301|2014-08-08 09:00,8,99.81,99.81,99.81,99.81,15
20150301|2014-08-18 03:30,18,99.83,99.83,99.83,99.83,2
20150301|2014-08-19 11:00,19,99.84,99.84,99.84,99.84,22
20150301|2014-08-25 06:30,25,99.91,99.91,99.91,99.91,14
20150301|2014-08-25 07:30,25,99.895,99.895,99.895,99.895,14
20150301|2014-08-25 09:30,25,99.895,99.895,99.895,99.895,20
20150301|2014-08-26 10:30,26,99.885,99.885,99.885,99.885,13
20150301|2014-08-27 02:00,27,99.885,99.885,99.885,99.885,50
20150301|2014-08-27 04:00,27,99.89,99.89,99.89,99.89,1320
20150301|2014-08-28 02:30,28,99.875,99.875,99.875,99.875,2
20150301|2014-09-01 02:30,1,99.89,99.89,99.89,99.89,1
20150301|2014-09-04 02:00,4,99.885,99.885,99.885,99.885,513
20150301|2014-09-04 10:30,4,99.925,99.925,99.925,99.925,1
20150301|2014-09-08 10:00,8,99.935,99.935,99.935,99.935,18
20150301|2014-09-08 10:30,8,99.93,99.93,99.93,99.93,2
20150301|2014-09-09 03:00,9,99.93,99.93,99.93,99.93,5
20150301|2014-09-09 07:30,9,99.93,99.93,99.93,99.93,20
20150301|2014-09-09 10:00,9,99.93,99.93,99.93,99.93,400
20150301|2014-09-10 02:30,10,99.925,99.925,99.925,99.925,3
20150301|2014-09-10 06:30,10,99.925,99.925,99.925,99.925,5
20150301|2014-09-11 05:30,11,99.93,99.93,99.93,99.93,100
20150301|2014-09-12 08:00,12,99.925,99.925,99.925,99.925,4
20150301|2014-09-15 10:30,15,99.93,99.93,99.93,99.93,100
20150301|2014-09-19 04:30,19,99.925,99.925,99.925,99.925,5
20150301|2014-09-19 06:00,19,99.935,99.935,99.935,99.935,303
20150301|2014-09-19 06:30,19,99.935,99.935,99.935,99.935,100
20150301|2014-09-25 05:00,25,99.925,99.925,99.925,99.925,10
20150301|2014-09-25 06:30,25,99.93,99.93,99.93,99.93,5
20150301|2014-09-26 03:00,26,99.93,99.93,99.93,99.93,201
20150301|2014-09-26 03:30,26,99.93,99.93,99.93,99.93,41
20150301|2014-09-30 08:30,30,99.935,99.935,99.935,99.935,25
20150301|2014-10-01 06:30,1,99.94,99.94,99.94,99.94,66
20150301|2014-10-06 10:30,6,99.93,99.93,99.93,99.93,5
20150301|2014-10-07 02:00,7,99.93,99.93,99.93,99.93,50
20150301|2014-10-10 01:30,10,99.92,99.92,99.92,99.92,1007
20150301|2014-10-13 10:30,13,99.9,99.9,99.9,99.9,3
20150301|2014-10-16 04:30,16,99.88,99.88,99.88,99.88,1
20150301|2014-10-16 10:30,16,99.885,99.885,99.885,99.885,10
20150301|2014-10-17 03:30,17,99.895,99.895,99.895,99.895,5
20150301|2014-10-17 04:00,17,99.895,99.895,99.895,99.895,10
20150301|2014-10-21 05:00,21,99.895,99.895,99.895,99.895,5
20150301|2014-10-21 10:30,21,99.895,99.895,99.895,99.895,5
20150301|2014-10-22 05:30,22,99.885,99.885,99.885,99.885,80
20150301|2014-10-22 06:00,22,99.89,99.89,99.89,99.89,4
20150301|2014-10-28 11:00,28,99.895,99.895,99.895,99.895,3
20150301|2014-10-30 11:30,30,99.9,99.9,99.9,99.9,65
20150301|2014-10-31 11:30,31,99.91,99.91,99.91,99.91,15
20150301|2014-11-03 04:00,3,99.91,99.91,99.91,99.91,2
20150301|2014-11-03 09:30,3,99.915,99.915,99.915,99.915,100
20150301|2014-11-04 09:30,4,99.915,99.915,99.915,99.915,100
20150301|2014-11-06 02:30,6,99.915,99.915,99.915,99.915,1048
20150301|2014-11-07 09:30,7,99.92,99.92,99.92,99.92,2
20150301|2014-11-18 09:30,18,99.91,99.91,99.91,99.91,3
20150301|2014-11-19 03:30,19,99.905,99.905,99.905,99.905,3
20150301|2014-11-20 02:30,20,99.905,99.905,99.905,99.905,125
20150301|2014-11-21 02:30,21,99.91,99.91,99.91,99.91,130
20150301|2014-11-21 03:00,21,99.91,99.91,99.91,99.91,85
20150301|2014-11-21 03:30,21,99.91,99.91,99.91,99.91,50
20150301|2014-11-26 03:30,26,99.915,99.915,99.915,99.915,1
20150301|2014-11-26 04:00,26,99.915,99.915,99.915,99.915,1
20150301|2014-12-02 03:00,2,99.915,99.915,99.915,99.915,89
20150301|2014-12-02 03:30,2,99.915,99.915,99.915,99.915,76
20150301|2014-12-02 04:00,2,99.915,99.915,99.915,99.915,1312
20150301|2014-12-02 07:00,2,99.915,99.915,99.915,99.915,31
20150301|2014-12-03 01:00,3,99.92,99.92,99.92,99.92,1
20150301|2014-12-05 03:30,5,99.91,99.91,99.91,99.91,420
20150301|2014-12-08 09:30,8,99.915,99.915,99.915,99.915,101
20150301|2014-12-09 02:00,9,99.92,99.92,99.92,99.92,5
20150301|2014-12-09 05:00,9,99.92,99.92,99.92,99.92,160
20150301|2014-12-09 08:30,9,99.92,99.92,99.92,99.92,13
20150301|2014-12-15 07:30,15,99.91,99.91,99.91,99.91,45
20150301|2014-12-17 04:30,17,99.905,99.905,99.905,99.905,30
20150301|2014-12-18 06:30,18,99.905,99.905,99.905,99.905,1
20150301|2014-12-22 10:30,22,99.915,99.915,99.915,99.915,8
20150301|2015-01-02 08:00,2,99.935,99.935,99.935,99.935,2
20150301|2015-01-05 06:30,5,99.935,99.935,99.935,99.935,5
20150301|2015-01-06 06:30,6,99.94,99.94,99.94,99.94,2
20150301|2015-01-07 06:30,7,99.94,99.94,99.94,99.94,1
20150301|2015-01-07 08:30,7,99.94,99.94,99.94,99.94,2
20150301|2015-01-07 11:30,7,99.935,99.935,99.935,99.935,1
20150301|2015-01-08 04:00,8,99.935,99.935,99.935,99.935,1
20150301|2015-01-09 06:30,9,99.935,99.935,99.935,99.935,7
20150301|2015-01-09 09:30,9,99.94,99.94,99.94,99.94,3
20150301|2015-01-12 03:00,12,99.935,99.935,99.935,99.935,1
20150301|2015-01-13 04:30,13,99.94,99.94,99.94,99.94,160
20150301|2015-01-13 06:30,13,99.94,99.94,99.94,99.94,1
20150301|2015-01-13 09:00,13,99.935,99.935,99.935,99.935,50
20150301|2015-01-14 09:00,14,99.945,99.945,99.945,99.945,1
20150301|2015-01-16 01:00,16,99.98,99.98,99.98,99.98,1
20150301|2015-01-16 02:00,16,99.965,99.965,99.965,99.965,25
20150301|2015-01-16 03:00,16,99.97,99.97,99.97,99.97,25
20150301|2015-01-16 05:00,16,99.975,99.975,99.975,99.975,1
20150301|2015-01-16 06:30,16,99.98,99.98,99.98,99.98,1
20150301|2015-01-16 07:00,16,99.98,99.98,99.98,99.98,25
20150301|2015-01-16 09:30,16,99.985,99.985,99.985,99.985,5
20150301|2015-01-19 10:30,19,99.98,99.98,99.98,99.98,13
20150301|2015-01-21 02:00,21,99.975,99.975,99.975,99.975,85
20150301|2015-01-21 09:00,21,99.965,99.965,99.965,99.965,5
20150301|2015-01-22 02:30,22,99.96,99.96,99.96,99.96,5
20150301|2015-01-22 03:00,22,99.965,99.965,99.96,99.96,200
20150301|2015-01-22 03:30,22,99.96,99.96,99.96,99.96,100
20150301|2015-01-23 07:00,23,99.96,99.96,99.96,99.96,10
20150301|2015-01-23 09:30,23,99.96,99.96,99.96,99.96,19
20150301|2015-01-26 07:30,26,99.95,99.95,99.95,99.95,17
20150301|2015-01-28 07:00,28,99.955,99.955,99.955,99.955,1
20150301|2015-01-28 07:30,28,99.96,99.96,99.96,99.96,80
20150301|2015-01-28 10:30,28,99.955,99.955,99.955,99.955,120
20150301|2015-01-28 11:00,28,99.955,99.955,99.955,99.955,79
20150301|2015-01-30 04:00,30,99.94,99.94,99.94,99.94,30
20150301|2015-02-02 01:30,2,99.935,99.935,99.935,99.935,5000
20150301|2015-02-02 07:30,2,99.94,99.94,99.94,99.94,1
20150301|2015-02-04 02:30,4,99.94,99.94,99.94,99.94,2
20150301|2015-02-06 02:00,6,99.93,99.93,99.93,99.93,250
20150301|2015-02-09 05:30,9,99.94,99.94,99.94,99.94,1
20150301|2015-02-10 08:30,10,99.945,99.945,99.945,99.945,25
20150301|2015-02-23 09:00,23,99.955,99.965,99.955,99.965,2
20150301|2015-03-05 04:00,5,99.97,99.97,99.97,99.97,6
20150301|2015-03-11 05:00,11,99.975,99.975,99.975,99.975,100
20150301|2015-03-13 09:00,13,99.975,99.975,99.975,99.975,25
20150601|2012-06-19 08:00,19,98.78,98.78,98.78,98.78,14
20150601|2012-06-19 16:00,19,98.78,98.78,98.78,98.78,14
20150601|2012-06-19 16:30,19,98.78,98.78,98.78,98.78,7
20150601|2012-06-20 16:30,20,98.78,98.78,98.78,98.78,14
20150601|2012-06-22 06:30,22,98.78,98.78,98.78,98.78,7
20150601|2012-06-26 04:30,26,98.8,98.8,98.8,98.8,50
20150601|2012-06-27 04:00,27,98.8,98.8,98.8,98.8,50
20150601|2012-06-29 08:30,29,98.8,98.8,98.8,98.8,50
20150601|2012-08-29 08:00,29,99.205,99.205,99.205,99.205,50
20150601|2012-08-30 16:30,30,99.205,99.205,99.205,99.205,100
20150601|2012-08-31 01:00,31,99.205,99.205,99.205,99.205,50
20150601|2012-08-31 09:00,31,99.23,99.23,99.23,99.23,12
20150601|2012-10-01 10:00,1,99.195,99.2,99.195,99.2,70
20150601|2012-10-03 06:30,3,99.24,99.24,99.24,99.24,100
20150601|2012-11-08 09:00,8,99.345,99.345,99.345,99.345,12
20150601|2012-11-08 09:30,8,99.35,99.35,99.35,99.35,7
20150601|2012-11-09 09:30,9,99.375,99.375,99.375,99.375,40
20150601|2012-11-15 10:30,15,99.385,99.385,99.385,99.385,24
20150601|2012-11-29 05:30,29,99.35,99.35,99.35,99.35,12
20150601|2013-01-15 07:30,15,99.26,99.26,99.26,99.26,60
20150601|2013-01-15 09:00,15,99.25,99.25,99.25,99.25,17
20150601|2013-01-15 10:00,15,99.26,99.26,99.26,99.26,5
20150601|2013-02-04 10:00,4,99.095,99.095,99.095,99.095,20
20150601|2013-02-05 03:00,5,99.07,99.07,99.07,99.07,10
20150601|2013-02-20 05:30,20,99.115,99.115,99.115,99.115,50
20150601|2013-02-22 10:00,22,99.24,99.24,99.24,99.24,2
20150601|2013-03-22 05:30,22,99.38,99.38,99.38,99.38,15
20150601|2013-03-27 09:30,27,99.4,99.4,99.4,99.4,25
20150601|2013-03-27 10:00,27,99.4,99.4,99.4,99.4,375
20150601|2013-03-28 02:30,28,99.42,99.42,99.42,99.42,400
20150601|2013-04-02 07:00,2,99.4,99.4,99.4,99.4,3
20150601|2013-04-02 08:00,2,99.405,99.405,99.405,99.405,17
20150601|2013-04-03 10:00,3,99.435,99.435,99.435,99.435,20
20150601|2013-05-07 10:00,7,99.52,99.52,99.52,99.52,30
20150601|2013-05-20 08:30,20,99.59,99.59,99.59,99.59,1
20150601|2013-05-20 10:00,20,99.575,99.575,99.575,99.575,1
20150601|2013-05-21 03:30,21,99.56,99.565,99.56,99.565,4
20150601|2013-05-21 08:30,21,99.54,99.54,99.54,99.54,1
20150601|2013-05-21 09:00,21,99.525,99.525,99.525,99.525,1
20150601|2013-05-23 06:30,23,99.555,99.555,99.555,99.555,4
20150601|2013-05-23 09:00,23,99.505,99.505,99.505,99.505,4
20150601|2013-05-24 05:00,24,99.455,99.455,99.455,99.455,1
20150601|2013-05-24 06:00,24,99.465,99.465,99.465,99.465,1
20150601|2013-05-24 08:30,24,99.47,99.47,99.47,99.47,1
20150601|2013-06-03 05:30,3,99.345,99.345,99.345,99.345,50
20150601|2013-06-12 06:30,12,99.22,99.22,99.22,99.22,1
20150601|2013-06-12 10:30,12,99.24,99.24,99.24,99.24,3
20150601|2013-06-13 08:30,13,99.265,99.27,99.265,99.27,9
20150601|2013-06-21 04:00,21,99.14,99.14,99.14,99.14,20
20150601|2013-06-21 10:30,21,99.025,99.025,99.025,99.025,150
20150601|2013-06-24 08:00,24,98.975,98.975,98.975,98.975,30
20150601|2013-06-26 03:00,26,99.155,99.17,99.155,99.17,100
20150601|2013-07-03 01:30,3,99.25,99.25,99.25,99.25,1
20150601|2013-07-11 03:30,11,99.37,99.37,99.37,99.37,1
20150601|2013-07-17 08:30,17,99.405,99.405,99.405,99.405,251
20150601|2013-07-18 04:00,18,99.41,99.41,99.41,99.41,1
20150601|2013-07-19 09:30,19,99.4,99.4,99.4,99.4,15
20150601|2013-07-19 10:00,19,99.4,99.405,99.4,99.405,107
20150601|2013-07-25 03:30,25,99.3,99.3,99.3,99.3,1
20150601|2013-07-26 08:30,26,99.295,99.295,99.295,99.295,101
20150601|2013-08-02 09:00,2,99.29,99.29,99.29,99.29,2
20150601|2013-08-06 02:00,6,99.28,99.28,99.28,99.28,1
20150601|2013-08-06 04:00,6,99.28,99.28,99.28,99.28,11
20150601|2013-08-07 04:30,7,99.3,99.3,99.295,99.295,3
20150601|2013-08-08 07:30,8,99.285,99.285,99.285,99.285,6
20150601|2013-08-08 08:00,8,99.3,99.3,99.3,99.3,1
20150601|2013-08-08 10:00,8,99.305,99.305,99.305,99.305,19
20150601|2013-08-09 05:00,9,99.31,99.31,99.31,99.31,18
20150601|2013-08-09 09:00,9,99.305,99.305,99.305,99.305,1
20150601|2013-08-13 02:30,13,99.3,99.3,99.3,99.3,64
20150601|2013-08-13 08:30,13,99.235,99.235,99.235,99.235,5
20150601|2013-08-13 10:00,13,99.2,99.2,99.2,99.2,17
20150601|2013-08-14 04:00,14,99.225,99.225,99.225,99.225,1
20150601|2013-08-14 04:30,14,99.245,99.245,99.245,99.245,45
20150601|2013-08-19 01:30,19,99.19,99.19,99.185,99.185,10
20150601|2013-08-19 05:30,19,99.175,99.175,99.175,99.175,54
20150601|2013-08-20 07:30,20,99.21,99.21,99.21,99.21,101
20150601|2013-08-20 10:00,20,99.215,99.215,99.215,99.215,1
20150601|2013-08-21 01:00,21,99.61,99.61,99.61,99.61,250
20150601|2013-08-21 01:30,21,99.21,99.21,99.21,99.21,2
20150601|2013-08-21 04:00,21,99.21,99.21,99.21,99.21,10
20150601|2013-08-21 09:00,21,99.195,99.195,99.195,99.195,25
20150601|2013-08-22 02:00,22,99.165,99.165,99.165,99.165,35
20150601|2013-08-29 08:00,29,99.17,99.17,99.17,99.17,14
20150601|2013-08-29 08:30,29,99.17,99.17,99.17,99.17,15
20150601|2013-08-30 03:30,30,99.21,99.21,99.21,99.21,2
20150601|2013-08-30 05:00,30,99.195,99.195,99.195,99.195,1
20150601|2013-08-30 09:30,30,99.19,99.19,99.19,99.19,23
20150601|2013-09-06 04:00,6,99.05,99.05,99.05,99.05,35
20150601|2013-09-06 04:30,6,99.05,99.05,99.05,99.05,30
20150601|2013-09-09 05:00,9,99.09,99.09,99.09,99.09,34
20150601|2013-09-10 09:00,10,99.055,99.055,99.055,99.055,18
20150601|2013-09-17 02:00,17,99.21,99.21,99.21,99.21,25
20150601|2013-09-17 02:30,17,99.195,99.195,99.195,99.195,38
20150601|2013-09-18 04:00,18,99.19,99.19,99.19,99.19,1
20150601|2013-09-18 06:00,18,99.165,99.165,99.165,99.165,2
20150601|2013-09-20 09:00,20,99.23,99.23,99.23,99.23,79
20150601|2013-09-23 05:00,23,99.23,99.23,99.23,99.23,16
20150601|2013-09-25 09:30,25,99.32,99.32,99.32,99.32,9
20150601|2013-09-30 09:30,30,99.34,99.34,99.34,99.34,30
20150601|2013-10-02 06:30,2,99.32,99.32,99.32,99.32,4
20150601|2013-10-02 10:30,2,99.33,99.33,99.33,99.33,32
20150601|2013-10-07 03:30,7,99.325,99.325,99.325,99.325,2
20150601|2013-10-08 01:00,8,99.32,99.32,99.32,99.32,115
20150601|2013-10-08 03:00,8,99.31,99.31,99.31,99.31,8
20150601|2013-10-08 03:30,8,99.31,99.31,99.31,99.31,7
20150601|2013-10-08 05:30,8,99.31,99.31,99.31,99.31,1
20150601|2013-10-10 04:00,10,99.28,99.28,99.28,99.28,12
20150601|2013-10-10 04:30,10,99.28,99.28,99.28,99.28,4
20150601|2013-10-16 08:30,16,99.275,99.275,99.275,99.275,1
20150601|2013-10-17 04:00,17,99.325,99.325,99.325,99.325,1
20150601|2013-10-30 10:00,30,99.415,99.415,99.415,99.415,2
20150601|2013-11-05 02:30,5,99.46,99.46,99.46,99.46,2
20150601|2013-11-08 03:00,8,99.535,99.535,99.535,99.535,6
20150601|2013-11-13 01:30,13,99.535,99.535,99.535,99.535,1
20150601|2013-11-13 10:30,13,99.56,99.56,99.56,99.56,6
20150601|2013-11-14 02:30,14,99.575,99.575,99.575,99.575,6
20150601|2013-11-20 08:00,20,99.53,99.53,99.53,99.53,4
20150601|2013-11-20 09:00,20,99.565,99.565,99.565,99.565,13
20150601|2013-11-21 05:00,21,99.56,99.56,99.56,99.56,7
20150601|2013-11-22 02:30,22,99.565,99.565,99.565,99.565,6
20150601|2013-11-22 06:30,22,99.55,99.55,99.55,99.55,2
20150601|2013-11-25 06:30,25,99.56,99.56,99.56,99.56,498
20150601|2013-11-25 09:00,25,99.565,99.565,99.565,99.565,105
20150601|2013-11-26 09:00,26,99.58,99.58,99.58,99.58,60
20150601|2013-11-29 01:30,29,99.575,99.575,99.575,99.575,15
20150601|2013-12-03 09:00,3,99.595,99.595,99.595,99.595,80
20150601|2013-12-04 06:00,4,99.585,99.585,99.585,99.585,10
20150601|2013-12-04 06:30,4,99.58,99.58,99.58,99.58,16
20150601|2013-12-05 07:00,5,99.56,99.56,99.56,99.56,22
20150601|2013-12-05 10:00,5,99.525,99.525,99.525,99.525,250
20150601|2013-12-12 09:30,12,99.49,99.49,99.49,99.49,4
20150601|2014-01-21 06:00,21,99.575,99.575,99.575,99.575,2
20150601|2014-01-30 03:00,30,99.63,99.63,99.63,99.63,3
20150601|2014-02-04 03:00,4,99.665,99.665,99.665,99.665,30
20150601|2014-02-05 03:30,5,99.67,99.67,99.67,99.67,362
20150601|2014-02-07 03:30,7,99.645,99.645,99.645,99.645,14
20150601|2014-02-26 09:00,26,99.67,99.67,99.67,99.67,25
20150601|2014-03-03 04:00,3,99.645,99.645,99.645,99.645,4
20150601|2014-03-06 01:30,6,99.655,99.655,99.655,99.655,25
20150601|2014-03-18 03:00,18,99.625,99.625,99.625,99.625,1
20150601|2014-03-18 06:00,18,99.64,99.64,99.64,99.64,1
20150601|2014-03-31 07:30,31,99.635,99.635,99.635,99.635,1
20150601|2014-04-02 04:00,2,99.625,99.625,99.625,99.625,50
20150601|2014-04-02 06:30,2,99.62,99.62,99.62,99.62,2
20150601|2014-04-14 07:00,14,99.68,99.68,99.68,99.68,30
20150601|2014-04-15 09:00,15,99.69,99.69,99.69,99.69,2
20150601|2014-04-15 10:00,15,99.705,99.705,99.705,99.705,50
20150601|2014-04-24 03:30,24,99.64,99.64,99.64,99.64,300
20150601|2014-04-25 03:30,25,99.655,99.655,99.655,99.655,50
20150601|2014-04-25 04:30,25,99.65,99.65,99.65,99.65,100
20150601|2014-04-29 01:00,29,99.655,99.655,99.655,99.655,15
20150601|2014-04-29 03:30,29,99.66,99.66,99.66,99.66,4
20150601|2014-04-29 04:30,29,99.66,99.66,99.66,99.66,50
20150601|2014-04-29 08:00,29,99.68,99.68,99.68,99.68,14
20150601|2014-04-29 10:00,29,99.685,99.685,99.685,99.685,22
20150601|2014-05-02 08:00,2,99.7,99.7,99.7,99.7,5
20150601|2014-05-02 09:30,2,99.71,99.72,99.71,99.72,10
20150601|2014-05-07 04:00,7,99.69,99.69,99.69,99.69,11
20150601|2014-05-12 10:30,12,99.71,99.71,99.71,99.71,1
20150601|2014-05-14 02:00,14,99.745,99.745,99.745,99.745,4
20150601|2014-05-14 09:30,14,99.755,99.755,99.755,99.755,5
20150601|2014-05-19 02:00,19,99.765,99.765,99.765,99.765,1
20150601|2014-05-19 06:30,19,99.755,99.755,99.755,99.755,50
20150601|2014-05-19 07:00,19,99.755,99.755,99.755,99.755,17
20150601|2014-05-19 10:30,19,99.755,99.755,99.755,99.755,1
20150601|2014-05-20 09:00,20,99.77,99.77,99.77,99.77,1
20150601|2014-05-27 03:00,27,99.81,99.81,99.81,99.81,96
20150601|2014-05-27 03:30,27,99.81,99.81,99.81,99.81,6
20150601|2014-05-27 04:00,27,99.805,99.805,99.805,99.805,32
20150601|2014-05-27 10:30,27,99.795,99.795,99.795,99.795,6
20150601|2014-05-28 02:30,28,99.795,99.795,99.795,99.795,3
20150601|2014-05-28 08:30,28,99.8,99.8,99.8,99.8,8
20150601|2014-05-30 08:30,30,99.79,99.79,99.79,99.79,50
20150601|2014-06-03 08:00,3,99.795,99.795,99.795,99.795,5
20150601|2014-06-03 10:00,3,99.805,99.805,99.805,99.805,6
20150601|2014-06-03 11:30,3,99.805,99.805,99.805,99.805,4
20150601|2014-06-04 03:30,4,99.815,99.815,99.815,99.815,2
20150601|2014-06-04 09:30,4,99.815,99.815,99.815,99.815,18
20150601|2014-06-04 11:30,4,99.825,99.825,99.825,99.825,3
20150601|2014-06-06 03:30,6,99.815,99.815,99.815,99.815,75
20150601|2014-06-06 11:00,6,99.79,99.79,99.79,99.79,310
20150601|2014-06-10 10:00,10,99.79,99.79,99.79,99.79,20
20150601|2014-06-11 10:00,11,99.805,99.805,99.805,99.805,15
20150601|2014-06-13 06:00,13,99.815,99.815,99.815,99.815,1
20150601|2014-06-13 10:30,13,99.82,99.82,99.82,99.82,4
20150601|2014-06-17 07:30,17,99.81,99.81,99.81,99.81,100
20150601|2014-06-17 08:00,17,99.81,99.81,99.81,99.81,30
20150601|2014-06-17 08:30,17,99.81,99.81,99.81,99.81,20
20150601|2014-06-18 10:30,18,99.805,99.805,99.805,99.805,1
20150601|2014-06-19 05:00,19,99.815,99.815,99.815,99.815,100
20150601|2014-06-23 07:30,23,99.81,99.81,99.81,99.81,3
20150601|2014-06-26 10:30,26,99.825,99.825,99.825,99.825,2
20150601|2014-07-01 03:00,1,99.825,99.825,99.825,99.825,78
20150601|2014-07-03 05:00,3,99.825,99.825,99.825,99.825,3
20150601|2014-07-04 06:30,4,99.835,99.835,99.835,99.835,50
20150601|2014-07-08 10:00,8,99.83,99.83,99.83,99.83,1
20150601|2014-07-16 02:00,16,99.825,99.825,99.825,99.825,1
20150601|2014-07-17 05:30,17,99.825,99.825,99.825,99.825,8
20150601|2014-07-22 08:00,22,99.81,99.81,99.81,99.81,1
20150601|2014-07-24 06:30,24,99.81,99.81,99.81,99.81,5
20150601|2014-07-29 03:30,29,99.81,99.81,99.81,99.81,1
20150601|2014-07-30 04:00,30,99.815,99.815,99.815,99.815,30
20150601|2014-08-07 03:30,7,99.82,99.82,99.82,99.82,1
20150601|2014-08-18 04:30,18,99.835,99.835,99.835,99.835,2
20150601|2014-08-25 02:00,25,99.885,99.885,99.885,99.885,10
20150601|2014-08-26 02:00,26,99.895,99.895,99.895,99.895,32
20150601|2014-08-26 10:30,26,99.88,99.88,99.88,99.88,3
20150601|2014-08-27 01:00,27,99.885,99.885,99.885,99.885,10
20150601|2014-08-27 02:00,27,99.89,99.89,99.89,99.89,50
20150601|2014-08-28 01:00,28,99.875,99.875,99.875,99.875,10
20150601|2014-08-28 02:30,28,99.875,99.875,99.875,99.875,2
20150601|2014-09-02 04:30,2,99.895,99.895,99.895,99.895,10
20150601|2014-09-04 10:30,4,99.93,99.93,99.93,99.93,4
20150601|2014-09-05 06:30,5,99.93,99.93,99.93,99.93,250
20150601|2014-09-08 10:30,8,99.93,99.93,99.93,99.93,1
20150601|2014-09-10 04:30,10,99.925,99.925,99.925,99.925,300
20150601|2014-09-16 06:00,16,99.93,99.93,99.93,99.93,13
20150601|2014-09-24 02:30,24,99.92,99.92,99.92,99.92,501
20150601|2014-09-30 08:30,30,99.94,99.94,99.94,99.94,25
20150601|2014-10-01 04:30,1,99.945,99.945,99.945,99.945,5
20150601|2014-10-01 06:30,1,99.95,99.95,99.95,99.95,250
20150601|2014-10-02 03:30,2,99.95,99.95,99.95,99.95,25
20150601|2014-10-02 08:30,2,99.94,99.94,99.94,99.94,3
20150601|2014-10-03 05:30,3,99.935,99.935,99.935,99.935,61
20150601|2014-10-03 06:00,3,99.935,99.935,99.935,99.935,18
20150601|2014-10-03 06:30,3,99.93,99.93,99.93,99.93,45
20150601|2014-10-06 10:30,6,99.935,99.935,99.935,99.935,7
20150601|2014-10-07 03:00,7,99.93,99.93,99.93,99.93,50
20150601|2014-10-22 05:30,22,99.895,99.895,99.895,99.895,62
20150601|2014-10-28 08:00,28,99.905,99.905,99.905,99.905,3
20150601|2014-11-03 01:30,3,99.915,99.915,99.915,99.915,5
20150601|2014-11-03 09:30,3,99.92,99.92,99.92,99.92,93
20150601|2014-11-03 11:30,3,99.92,99.92,99.92,99.92,1
20150601|2014-11-10 10:30,10,99.92,99.92,99.92,99.92,40
20150601|2014-11-21 03:00,21,99.925,99.925,99.925,99.925,140
20150601|2014-12-03 10:30,3,99.935,99.935,99.935,99.935,2
20150601|2014-12-05 01:30,5,99.92,99.92,99.92,99.92,3
20150601|2014-12-09 03:30,9,99.925,99.925,99.925,99.925,20
20150601|2014-12-12 02:30,12,99.91,99.91,99.91,99.91,2
20150601|2014-12-17 04:30,17,99.915,99.915,99.915,99.915,30
20150601|2014-12-18 01:00,18,99.92,99.92,99.92,99.92,785
20150601|2014-12-19 01:30,19,99.92,99.92,99.92,99.92,2
20150601|2015-01-05 08:00,5,99.95,99.95,99.95,99.95,10
20150601|2015-01-15 08:30,15,99.995,99.995,99.995,99.995,10
20150601|2015-01-16 04:00,16,99.995,99.995,99.995,99.995,1
20150601|2015-01-16 05:30,16,99.99,99.99,99.99,99.99,1
20150601|2015-01-16 06:30,16,100,100,100,100,1
20150601|2015-01-19 02:30,19,99.99,99.99,99.99,99.99,10
20150601|2015-01-20 04:00,20,99.99,99.99,99.99,99.99,25
20150601|2015-01-22 02:30,22,99.98,99.98,99.98,99.98,5
20150601|2015-01-22 03:30,22,99.98,99.98,99.98,99.98,70
20150601|2015-01-22 04:00,22,99.98,99.98,99.98,99.98,180
20150601|2015-01-22 07:30,22,100,100,100,100,1
20150601|2015-01-22 08:30,22,100,100,100,100,1
20150601|2015-01-26 08:00,26,99.97,99.97,99.97,99.97,4
20150601|2015-01-28 05:00,28,99.98,99.98,99.98,99.98,6
20150601|2015-01-28 05:30,28,99.98,99.98,99.98,99.98,103
20150601|2015-01-28 06:30,28,99.98,99.98,99.98,99.98,16
20150601|2015-01-28 07:00,28,99.98,99.98,99.98,99.98,37
20150601|2015-01-28 07:30,28,99.98,99.98,99.98,99.98,21
20150601|2015-01-28 08:00,28,99.98,99.98,99.98,99.98,4
20150601|2015-01-28 10:30,28,99.98,99.98,99.98,99.98,333
20150601|2015-01-29 11:30,29,99.965,99.965,99.965,99.965,14
20150601|2015-01-30 03:30,30,99.965,99.965,99.965,99.965,25
20150601|2015-01-30 06:30,30,99.96,99.96,99.96,99.96,10
20150601|2015-02-05 09:00,5,99.95,99.95,99.95,99.95,367
20150601|2015-02-06 02:00,6,99.94,99.94,99.94,99.94,250
20150601|2015-02-09 03:00,9,99.94,99.94,99.94,99.94,10
20150601|2015-02-10 01:30,10,99.94,99.94,99.94,99.94,50
20150601|2015-02-10 02:30,10,99.94,99.94,99.94,99.94,50
20150601|2015-02-10 07:00,10,99.945,99.945,99.945,99.945,10
20150601|2015-02-12 08:30,12,99.955,99.955,99.955,99.955,1
20150601|2015-02-13 03:30,13,99.955,99.955,99.955,99.955,50
20150601|2015-02-20 02:00,20,99.945,99.945,99.945,99.945,388
20150601|2015-02-23 05:00,23,99.965,99.965,99.965,99.965,10
20150601|2015-02-23 05:30,23,99.965,99.965,99.965,99.965,1
20150601|2015-02-26 03:00,26,99.985,99.985,99.985,99.985,1
20150601|2015-02-26 07:30,26,99.985,99.985,99.985,99.985,50
20150601|2015-03-04 06:30,4,99.99,99.99,99.99,99.99,20
20150601|2015-03-05 04:00,5,99.99,99.99,99.99,99.99,30
20150601|2015-03-09 07:00,9,99.99,99.99,99.99,99.99,55
20150601|2015-03-11 03:30,11,100,100,100,100,50
20150601|2015-03-12 03:30,12,100,100,100,100,5
20150601|2015-03-12 05:30,12,100,100,100,100,101
20150601|2015-03-12 08:30,12,100.005,100.005,100.005,100.005,55
20150601|2015-03-16 07:00,16,100,100,100,100,20
20150601|2015-03-17 09:00,17,99.98,99.98,99.98,99.98,2
20150601|2015-03-18 02:30,18,99.98,99.98,99.98,99.98,5000
20150601|2015-03-19 05:30,19,99.995,99.995,99.995,99.995,250
20150601|2015-03-19 06:00,19,99.995,99.995,99.995,99.995,200
20150601|2015-03-19 06:30,19,99.995,99.995,99.995,99.995,50
20150601|2015-03-23 05:00,23,99.985,99.985,99.985,99.985,110
20150601|2015-03-23 05:30,23,99.985,99.985,99.985,99.985,260
20150601|2015-03-23 10:30,23,99.985,99.985,99.985,99.985,55
20150601|2015-03-25 06:30,25,99.99,99.99,99.99,99.99,1
20150601|2015-03-26 09:00,26,99.985,99.985,99.985,99.985,25
20150601|2015-03-26 09:30,26,99.985,99.985,99.985,99.985,6
20150601|2015-04-02 07:30,2,99.98,99.98,99.98,99.98,10
20150601|2015-04-08 08:30,8,99.99,99.99,99.99,99.99,30
20150601|2015-04-08 10:00,8,99.995,99.995,99.995,99.995,9
20150601|2015-04-13 07:30,13,100,100,100,100,55
20150601|2015-04-13 11:00,13,100,100,100,100,1
20150601|2015-04-15 04:00,15,100.01,100.01,100.01,100.01,250
20150601|2015-04-15 04:30,15,100.01,100.01,100.01,100.01,16
20150601|2015-04-15 05:00,15,100.005,100.01,100.005,100.01,53
20150601|2015-04-15 05:30,15,100.01,100.01,100.01,100.01,2
20150601|2015-04-15 06:00,15,100.01,100.01,100.01,100.01,233
20150601|2015-04-16 02:30,16,100.015,100.015,100.015,100.015,9
20150601|2015-04-16 05:00,16,100.01,100.01,100.01,100.01,3
20150601|2015-04-20 02:30,20,100.005,100.005,100.005,100.005,76
20150601|2015-04-22 09:30,22,100,100,100,100,50
20150601|2015-04-24 07:00,24,99.995,99.995,99.995,99.995,46
20150601|2015-04-24 09:00,24,99.995,99.995,99.995,99.995,58
20150601|2015-04-24 10:30,24,99.995,99.995,99.995,99.995,54
20150601|2015-04-27 07:00,27,99.995,99.995,99.995,99.995,1
20150601|2015-05-05 09:30,5,100.005,100.005,100.005,100.005,4
20150601|2015-05-05 10:30,5,100.005,100.005,100.005,100.005,1595
20150601|2015-05-06 02:30,6,100,100,100,100,500
20150601|2015-05-06 08:30,6,100.005,100.005,100.005,100.005,20
20150601|2015-05-06 09:30,6,100.005,100.005,100.005,100.005,27
20150601|2015-05-12 07:30,12,100.005,100.005,100.005,100.005,6
20150601|2015-05-12 09:30,12,100.005,100.005,100.005,100.005,21
20150601|2015-05-12 10:00,12,100.005,100.005,100.005,100.005,3
20150601|2015-05-13 09:30,13,100.005,100.005,100.005,100.005,7
20150601|2015-05-15 01:30,15,100.01,100.01,100.01,100.01,3
20150601|2015-05-15 02:00,15,100.01,100.01,100.01,100.01,1
20150601|2015-05-15 02:30,15,100.01,100.01,100.01,100.01,3
20150601|2015-05-15 03:00,15,100.01,100.01,100.01,100.01,14
20150601|2015-05-20 11:30,20,100.015,100.015,100.015,100.015,30
20150601|2015-05-21 07:30,21,100.01,100.01,100.01,100.01,19
20150601|2015-05-21 09:00,21,100.01,100.01,100.01,100.01,10
20150601|2015-05-21 11:00,21,100.01,100.01,100.01,100.01,173
20150601|2015-05-22 07:00,22,100.01,100.01,100.01,100.01,2
20150601|2015-05-26 02:00,26,100.005,100.005,100.005,100.005,2
20150601|2015-05-26 03:00,26,100.005,100.005,100.005,100.005,4
20150601|2015-05-26 11:00,26,100.005,100.005,100.005,100.005,218
20150601|2015-05-27 06:00,27,100.01,100.01,100.01,100.01,2
20150601|2015-05-28 03:30,28,100.01,100.01,100.01,100.01,2
20150601|2015-05-28 11:30,28,100.005,100.005,100.005,100.005,2
20150601|2015-05-29 02:00,29,100.005,100.005,100.005,100.005,4
20150601|2015-06-01 01:30,1,100.005,100.005,100.005,100.005,4
20150601|2015-06-05 03:30,5,100.005,100.005,100.005,100.005,75
20150601|2015-06-09 02:30,9,100.01,100.01,100.01,100.01,1
20150901|2012-10-01 10:00,1,99.095,99.095,99.095,99.095,60
20150901|2012-10-03 06:30,3,99.13,99.13,99.13,99.13,75
20150901|2012-11-08 09:00,8,99.24,99.24,99.24,99.24,14
20150901|2012-11-09 10:00,9,99.275,99.275,99.275,99.275,40
20150901|2012-11-15 10:00,15,99.285,99.285,99.285,99.285,4
20150901|2012-11-15 10:30,15,99.285,99.285,99.285,99.285,12
20150901|2013-01-15 08:00,15,99.18,99.18,99.18,99.18,60
20150901|2013-01-15 09:00,15,99.165,99.165,99.165,99.165,17
20150901|2013-01-15 10:00,15,99.18,99.18,99.18,99.18,5
20150901|2013-02-20 05:00,20,99.015,99.015,99.015,99.015,50
20150901|2013-04-19 04:30,19,99.465,99.465,99.46,99.465,35
20150901|2013-04-23 07:30,23,99.515,99.515,99.515,99.515,1000
20150901|2013-04-24 06:00,24,99.46,99.46,99.46,99.46,1000
20150901|2013-04-25 09:30,25,99.48,99.48,99.48,99.48,15
20150901|2013-04-25 10:00,25,99.485,99.485,99.485,99.485,15
20150901|2013-05-02 09:00,2,99.575,99.575,99.575,99.575,10
20150901|2013-05-02 09:30,2,99.58,99.58,99.58,99.58,5
20150901|2013-05-15 09:00,15,99.47,99.47,99.47,99.47,25
20150901|2013-05-16 07:30,16,99.51,99.51,99.51,99.51,10
20150901|2013-05-20 07:00,20,99.53,99.53,99.53,99.53,2
20150901|2013-05-21 02:30,21,99.485,99.485,99.485,99.485,10
20150901|2013-05-21 03:30,21,99.495,99.495,99.495,99.495,1
20150901|2013-05-21 04:00,21,99.495,99.495,99.495,99.495,1
20150901|2013-05-22 08:00,22,99.49,99.49,99.49,99.49,3
20150901|2013-05-23 02:30,23,99.475,99.475,99.475,99.475,1
20150901|2013-05-23 06:00,23,99.485,99.49,99.485,99.49,7
20150901|2013-05-23 07:00,23,99.48,99.48,99.48,99.48,7
20150901|2013-05-23 08:30,23,99.45,99.45,99.45,99.45,1
20150901|2013-05-23 09:00,23,99.43,99.43,99.43,99.43,20
20150901|2013-05-24 05:00,24,99.375,99.375,99.375,99.375,1
20150901|2013-05-24 09:00,24,99.395,99.4,99.395,99.4,2
20150901|2013-05-28 10:00,28,99.36,99.36,99.355,99.355,20
20150901|2013-06-03 05:30,3,99.255,99.255,99.255,99.255,50
20150901|2013-06-06 03:30,6,99.32,99.32,99.32,99.32,10
20150901|2013-06-06 05:00,6,99.325,99.325,99.325,99.325,10
20150901|2013-06-06 07:30,6,99.235,99.235,99.235,99.235,1000
20150901|2013-06-10 09:00,10,99.16,99.16,99.16,99.16,4000
20150901|2013-06-10 10:00,10,99.13,99.13,99.13,99.13,89
20150901|2013-06-10 10:30,10,99.13,99.13,99.13,99.13,911
20150901|2013-06-10 11:00,10,99.1,99.115,99.095,99.095,3000
20150901|2013-06-10 11:30,10,99.09,99.09,99.09,99.09,2000
20150901|2013-06-11 06:30,11,99,99,99,99,1000
20150901|2013-06-11 09:00,11,99.04,99.04,99.04,99.04,12
20150901|2013-06-12 02:00,12,99.07,99.075,99.07,99.075,1000
20150901|2013-06-14 01:30,14,99.23,99.23,99.23,99.23,151
20150901|2013-06-14 02:00,14,99.23,99.23,99.23,99.23,849
20150901|2013-06-18 07:30,18,99.19,99.19,99.19,99.19,1000
20150901|2013-06-19 09:30,19,99.205,99.205,99.205,99.205,1
20150901|2013-06-20 04:30,20,99.02,99.02,99.02,99.02,1000
20150901|2013-06-24 08:00,24,98.865,98.865,98.865,98.865,30
20150901|2013-07-01 06:00,1,99.07,99.07,99.07,99.07,1500
20150901|2013-07-03 01:30,3,99.16,99.16,99.16,99.16,1000
20150901|2013-07-04 04:30,4,99.13,99.13,99.13,99.13,2
20150901|2013-07-04 07:30,4,99.24,99.24,99.24,99.24,49
20150901|2013-07-04 08:00,4,99.295,99.295,99.295,99.295,1000
20150901|2013-07-04 09:00,4,99.28,99.28,99.28,99.28,1000
20150901|2013-07-09 09:30,9,99.34,99.34,99.34,99.34,1000
20150901|2013-07-11 04:30,11,99.275,99.275,99.275,99.275,1000
20150901|2013-07-15 05:00,15,99.23,99.23,99.23,99.23,1
20150901|2013-07-18 05:00,18,99.34,99.34,99.34,99.34,143
20150901|2013-07-18 05:30,18,99.34,99.34,99.34,99.34,857
20150901|2013-07-19 08:30,19,99.33,99.33,99.33,99.33,22
20150901|2013-07-19 09:00,19,99.34,99.34,99.335,99.335,267
20150901|2013-07-19 09:30,19,99.33,99.33,99.32,99.32,36
20150901|2013-07-19 10:00,19,99.33,99.33,99.33,99.33,175
20150901|2013-07-24 01:00,24,99.245,99.245,99.24,99.24,1000
20150901|2013-07-24 06:30,24,99.18,99.18,99.18,99.18,1
20150901|2013-07-26 09:00,26,99.195,99.195,99.195,99.195,100
20150901|2013-07-30 09:00,30,99.19,99.19,99.19,99.19,16
20150901|2013-07-31 02:30,31,99.17,99.17,99.17,99.17,184
20150901|2013-07-31 03:00,31,99.17,99.17,99.17,99.17,816
20150901|2013-07-31 05:00,31,99.2,99.2,99.2,99.2,1000
20150901|2013-07-31 07:30,31,99.17,99.17,99.17,99.17,1000
20150901|2013-08-01 02:30,1,99.25,99.25,99.25,99.25,727
20150901|2013-08-01 03:00,1,99.245,99.245,99.245,99.245,273
20150901|2013-08-01 07:30,1,99.23,99.23,99.23,99.23,1000
20150901|2013-08-02 02:00,2,99.15,99.15,99.15,99.15,1000
20150901|2013-08-02 04:00,2,99.13,99.13,99.13,99.13,1
20150901|2013-08-02 09:30,2,99.2,99.2,99.2,99.2,1000
20150901|2013-08-05 03:00,5,99.205,99.205,99.205,99.205,7
20150901|2013-08-05 09:00,5,99.19,99.19,99.19,99.19,1
20150901|2013-08-06 02:00,6,99.18,99.18,99.18,99.18,100
20150901|2013-08-06 05:00,6,99.17,99.17,99.17,99.17,1000
20150901|2013-08-06 05:30,6,99.17,99.17,99.17,99.17,25
20150901|2013-08-06 07:30,6,99.175,99.175,99.175,99.175,30
20150901|2013-08-07 03:30,7,99.19,99.19,99.19,99.19,15
20150901|2013-08-07 04:00,7,99.2,99.2,99.2,99.2,1000
20150901|2013-08-07 04:30,7,99.205,99.205,99.205,99.205,2
20150901|2013-08-07 05:30,7,99.17,99.17,99.17,99.17,1000
20150901|2013-08-07 07:30,7,99.185,99.185,99.185,99.185,100
20150901|2013-08-08 02:30,8,99.2,99.2,99.2,99.2,1010
20150901|2013-08-08 04:00,8,99.19,99.19,99.19,99.19,13
20150901|2013-08-08 07:30,8,99.19,99.19,99.19,99.19,6
20150901|2013-08-13 02:30,13,99.205,99.205,99.205,99.205,100
20150901|2013-08-13 05:30,13,99.165,99.165,99.165,99.165,111
20150901|2013-08-13 06:00,13,99.165,99.165,99.165,99.165,889
20150901|2013-08-15 08:30,15,99.065,99.065,99.065,99.065,10
20150901|2013-08-21 02:00,21,99.13,99.13,99.13,99.13,100
20150901|2013-08-21 04:00,21,99.115,99.115,99.105,99.105,20
20150901|2013-08-22 03:30,22,99.035,99.035,99.035,99.035,1000
20150901|2013-08-23 05:00,23,98.975,98.975,98.975,98.975,2
20150901|2013-08-23 06:00,23,98.945,98.945,98.945,98.945,456
20150901|2013-08-23 06:30,23,98.945,98.945,98.945,98.945,544
20150901|2013-08-26 06:30,26,99,99,99,99,1000
20150901|2013-09-05 02:00,5,98.94,98.94,98.94,98.94,1000
20150901|2013-09-05 09:00,5,98.85,98.85,98.85,98.85,1000
20150901|2013-09-06 04:00,6,98.9,98.9,98.9,98.9,35
20150901|2013-09-06 04:30,6,98.9,98.9,98.9,98.9,30
20150901|2013-09-06 05:00,6,98.9,98.9,98.9,98.9,1000
20150901|2013-09-09 05:00,9,98.945,98.945,98.945,98.945,34
20150901|2013-09-09 10:00,9,98.955,98.955,98.955,98.955,345
20150901|2013-09-09 10:30,9,98.955,98.955,98.955,98.955,545
20150901|2013-09-12 06:00,12,99,99,99,99,1000
20150901|2013-09-17 01:30,17,99.075,99.075,99.075,99.075,4
20150901|2013-09-17 04:30,17,99.055,99.055,99.055,99.055,40
20150901|2013-09-18 04:30,18,99.035,99.035,99.035,99.035,500
20150901|2013-09-19 02:00,19,99.18,99.18,99.18,99.18,33
20150901|2013-09-19 07:00,19,99.145,99.145,99.145,99.145,250
20150901|2013-09-20 05:30,20,99.12,99.12,99.12,99.12,1
20150901|2013-09-23 02:30,23,99.135,99.135,99.135,99.135,1
20150901|2013-09-23 05:00,23,99.105,99.105,99.105,99.105,52
20150901|2013-09-23 05:30,23,99.11,99.11,99.11,99.11,15
20150901|2013-09-23 06:30,23,99.115,99.115,99.115,99.115,25
20150901|2013-09-24 02:00,24,99.19,99.19,99.19,99.19,2
20150901|2013-09-24 04:00,24,99.215,99.22,99.215,99.22,501
20150901|2013-09-24 06:30,24,99.215,99.22,99.215,99.22,26
20150901|2013-09-24 07:30,24,99.225,99.225,99.225,99.225,20
20150901|2013-09-24 09:30,24,99.23,99.23,99.23,99.23,6
20150901|2013-09-25 05:00,25,99.2,99.2,99.2,99.2,50
20150901|2013-09-26 01:30,26,99.225,99.225,99.225,99.225,8
20150901|2013-09-26 09:30,26,99.21,99.21,99.21,99.21,50
20150901|2013-09-30 06:30,30,99.25,99.25,99.25,99.25,1
20150901|2013-09-30 09:30,30,99.235,99.235,99.235,99.235,30
20150901|2013-10-01 09:30,1,99.21,99.21,99.21,99.21,1
20150901|2013-10-02 06:00,2,99.215,99.215,99.215,99.215,27
20150901|2013-10-02 11:30,2,99.22,99.22,99.22,99.22,30
20150901|2013-10-03 05:30,3,99.205,99.205,99.205,99.205,9
20150901|2013-10-04 02:00,4,99.21,99.21,99.21,99.21,1
20150901|2013-10-04 06:30,4,99.185,99.185,99.185,99.185,254
20150901|2013-10-04 07:00,4,99.185,99.185,99.185,99.185,246
20150901|2013-10-07 05:00,7,99.21,99.21,99.21,99.21,30
20150901|2013-10-07 06:00,7,99.215,99.215,99.215,99.215,11
20150901|2013-10-08 03:00,8,99.195,99.195,99.195,99.195,25
20150901|2013-10-08 04:30,8,99.195,99.195,99.195,99.195,100
20150901|2013-10-10 04:00,10,99.165,99.165,99.165,99.165,12
20150901|2013-10-10 04:30,10,99.17,99.175,99.17,99.175,24
20150901|2013-10-10 06:00,10,99.17,99.17,99.17,99.17,6
20150901|2013-10-10 07:00,10,99.18,99.18,99.18,99.18,1
20150901|2013-10-10 08:30,10,99.17,99.17,99.17,99.17,819
20150901|2013-10-14 05:30,14,99.215,99.215,99.215,99.215,4
20150901|2013-10-15 10:00,15,99.185,99.185,99.185,99.185,1
20150901|2013-10-15 10:30,15,99.185,99.185,99.185,99.185,1
20150901|2013-10-16 09:30,16,99.165,99.165,99.165,99.165,1
20150901|2013-10-17 10:00,17,99.245,99.245,99.245,99.245,1
20150901|2013-10-18 03:00,18,99.26,99.26,99.26,99.26,3
20150901|2013-10-21 07:30,21,99.26,99.26,99.26,99.26,5
20150901|2013-10-21 09:00,21,99.255,99.255,99.255,99.255,10
20150901|2013-10-23 06:00,23,99.3,99.3,99.3,99.3,7
20150901|2013-10-31 04:30,31,99.345,99.345,99.345,99.345,125
20150901|2013-11-01 07:00,1,99.42,99.425,99.42,99.425,1009
20150901|2013-11-05 09:00,5,99.35,99.35,99.35,99.35,1027
20150901|2013-11-07 01:30,7,99.39,99.39,99.39,99.39,2
20150901|2013-11-08 10:30,8,99.42,99.42,99.42,99.42,942
20150901|2013-11-22 10:00,22,99.47,99.47,99.47,99.47,1
20150901|2013-11-25 06:30,25,99.475,99.475,99.475,99.475,7652
20150901|2013-11-25 07:00,25,99.47,99.47,99.47,99.47,351
20150901|2013-11-25 07:30,25,99.47,99.47,99.47,99.47,113
20150901|2013-11-25 08:00,25,99.47,99.47,99.47,99.47,489
20150901|2013-11-25 08:30,25,99.475,99.475,99.475,99.475,1460
20150901|2013-11-25 09:00,25,99.475,99.475,99.475,99.475,72
20150901|2013-11-26 01:30,26,99.47,99.47,99.47,99.47,250
20150901|2013-11-26 09:00,26,99.495,99.495,99.495,99.495,110
20150901|2013-11-26 09:30,26,99.49,99.49,99.49,99.49,2
20150901|2013-11-26 10:00,26,99.49,99.49,99.49,99.49,4097
20150901|2013-11-26 10:30,26,99.49,99.49,99.49,99.49,906
20150901|2013-11-27 04:30,27,99.495,99.495,99.495,99.495,100
20150901|2013-11-27 05:00,27,99.495,99.495,99.495,99.495,300
20150901|2013-11-27 05:30,27,99.495,99.495,99.495,99.495,2397
20150901|2013-11-27 06:00,27,99.495,99.495,99.495,99.495,997
20150901|2013-11-27 10:30,27,99.485,99.485,99.485,99.485,3
20150901|2013-11-28 03:30,28,99.48,99.48,99.48,99.48,24
20150901|2013-11-29 03:00,29,99.485,99.485,99.485,99.485,2
20150901|2013-11-29 04:00,29,99.495,99.495,99.495,99.495,1
20150901|2013-11-29 05:00,29,99.5,99.5,99.5,99.5,2
20150901|2013-12-03 03:30,3,99.505,99.505,99.505,99.505,2
20150901|2013-12-03 10:00,3,99.52,99.52,99.52,99.52,10
20150901|2013-12-04 08:00,4,99.485,99.485,99.485,99.485,5
20150901|2013-12-05 08:30,5,99.445,99.445,99.445,99.445,42
20150901|2013-12-05 10:00,5,99.435,99.435,99.435,99.435,1504
20150901|2013-12-05 10:30,5,99.435,99.435,99.435,99.435,198
20150901|2013-12-05 11:00,5,99.435,99.435,99.435,99.435,303
20150901|2013-12-06 03:30,6,99.435,99.435,99.435,99.435,440
20150901|2013-12-06 04:00,6,99.435,99.435,99.435,99.435,842
20150901|2013-12-13 08:30,13,99.425,99.425,99.425,99.425,15
20150901|2013-12-13 09:00,13,99.43,99.43,99.43,99.43,15
20150901|2013-12-13 09:30,13,99.43,99.43,99.43,99.43,15
20150901|2013-12-17 01:30,17,99.42,99.42,99.42,99.42,20
20150901|2013-12-17 02:00,17,99.425,99.425,99.425,99.425,10
20150901|2013-12-17 03:00,17,99.435,99.435,99.435,99.435,2
20150901|2013-12-17 03:30,17,99.435,99.435,99.435,99.435,8
20150901|2013-12-18 05:00,18,99.47,99.47,99.47,99.47,5
20150901|2013-12-18 05:30,18,99.47,99.47,99.47,99.47,25
20150901|2013-12-19 07:00,19,99.43,99.43,99.43,99.43,1
20150901|2013-12-19 07:30,19,99.43,99.43,99.43,99.43,9
20150901|2013-12-23 09:00,23,99.385,99.385,99.385,99.385,30
20150901|2013-12-27 07:00,27,99.365,99.365,99.365,99.365,15
20150901|2014-01-03 09:00,3,99.375,99.375,99.375,99.375,10
20150901|2014-01-07 09:30,7,99.405,99.405,99.405,99.405,40
20150901|2014-01-08 03:00,8,99.405,99.405,99.405,99.405,4
20150901|2014-01-09 04:00,9,99.375,99.375,99.375,99.375,14
20150901|2014-01-13 05:00,13,99.455,99.455,99.455,99.455,1050
20150901|2014-01-13 07:00,13,99.46,99.46,99.46,99.46,1000
20150901|2014-01-15 04:00,15,99.43,99.43,99.43,99.43,19
20150901|2014-01-15 07:30,15,99.425,99.425,99.425,99.425,2000
20150901|2014-01-16 08:30,16,99.455,99.455,99.455,99.455,183
20150901|2014-01-16 09:00,16,99.455,99.46,99.455,99.46,867
20150901|2014-01-16 09:30,16,99.46,99.46,99.46,99.46,950
20150901|2014-01-17 05:00,17,99.48,99.48,99.48,99.48,10
20150901|2014-01-21 04:30,21,99.485,99.485,99.485,99.485,8
20150901|2014-01-21 11:00,21,99.51,99.51,99.51,99.51,400
20150901|2014-01-23 11:00,23,99.505,99.505,99.505,99.505,100
20150901|2014-01-23 11:30,23,99.505,99.505,99.505,99.505,785
20150901|2014-01-24 04:00,24,99.52,99.52,99.52,99.52,1
20150901|2014-01-24 05:00,24,99.53,99.53,99.53,99.53,10
20150901|2014-01-24 05:30,24,99.53,99.53,99.53,99.53,10
20150901|2014-01-24 06:00,24,99.53,99.53,99.53,99.53,10
20150901|2014-01-24 09:00,24,99.52,99.52,99.52,99.52,100
20150901|2014-01-27 04:00,27,99.51,99.51,99.51,99.51,1
20150901|2014-01-27 09:00,27,99.515,99.515,99.515,99.515,15
20150901|2014-01-29 06:30,29,99.545,99.545,99.545,99.545,2
20150901|2014-01-29 08:30,29,99.535,99.54,99.535,99.54,35
20150901|2014-01-31 05:00,31,99.595,99.595,99.595,99.595,20
20150901|2014-02-06 08:00,6,99.545,99.545,99.545,99.545,3
20150901|2014-02-07 01:30,7,99.555,99.555,99.555,99.555,46
20150901|2014-02-12 04:00,12,99.59,99.595,99.59,99.595,250
20150901|2014-02-14 10:00,14,99.605,99.605,99.6,99.6,30
20150901|2014-02-26 08:00,26,99.61,99.61,99.61,99.61,15
20150901|2014-02-26 08:30,26,99.615,99.615,99.615,99.615,19
20150901|2014-02-28 07:00,28,99.585,99.585,99.585,99.585,10
20150901|2014-03-03 03:30,3,99.595,99.595,99.595,99.595,4
20150901|2014-03-03 10:00,3,99.6,99.6,99.6,99.6,20
20150901|2014-03-06 01:30,6,99.6,99.6,99.6,99.6,25
20150901|2014-03-06 09:30,6,99.56,99.56,99.56,99.56,16
20150901|2014-03-06 10:00,6,99.555,99.555,99.555,99.555,4
20150901|2014-03-11 11:30,11,99.57,99.57,99.57,99.57,40
20150901|2014-03-12 05:30,12,99.585,99.585,99.585,99.585,25
20150901|2014-03-13 07:00,13,99.6,99.6,99.6,99.6,117
20150901|2014-03-14 09:00,14,99.605,99.605,99.605,99.605,30
20150901|2014-03-14 10:00,14,99.605,99.605,99.605,99.605,3
20150901|2014-03-14 11:00,14,99.595,99.595,99.59,99.59,4
20150901|2014-03-19 08:00,19,99.575,99.575,99.575,99.575,23
20150901|2014-03-20 09:30,20,99.53,99.53,99.53,99.53,66
20150901|2014-03-20 11:00,20,99.535,99.535,99.535,99.535,3
20150901|2014-03-20 12:30,20,99.53,99.53,99.53,99.53,1
20150901|2014-03-21 02:30,21,99.54,99.54,99.54,99.54,1
20150901|2014-03-21 03:00,21,99.54,99.54,99.54,99.54,28
20150901|2014-03-24 05:00,24,99.515,99.515,99.515,99.515,25
20150901|2014-03-24 09:30,24,99.545,99.545,99.545,99.545,1
20150901|2014-03-25 03:00,25,99.565,99.565,99.565,99.565,1
20150901|2014-03-25 03:30,25,99.56,99.56,99.56,99.56,59
20150901|2014-03-27 09:00,27,99.615,99.615,99.615,99.615,26
20150901|2014-03-28 08:30,28,99.61,99.61,99.61,99.61,25
20150901|2014-03-28 09:00,28,99.605,99.605,99.605,99.605,25
20150901|2014-03-28 09:30,28,99.6,99.6,99.6,99.6,50
20150901|2014-03-28 10:00,28,99.6,99.6,99.6,99.6,20
20150901|2014-04-23 10:30,23,99.62,99.62,99.62,99.62,78
20150901|2014-04-30 08:00,30,99.66,99.66,99.66,99.66,39
20150901|2014-05-06 06:30,6,99.64,99.64,99.64,99.64,15
20150901|2014-05-13 09:00,13,99.71,99.71,99.71,99.71,15
20150901|2014-05-14 04:30,14,99.735,99.735,99.735,99.735,10
20150901|2014-05-19 11:00,19,99.73,99.73,99.73,99.73,1
20150901|2014-05-20 05:30,20,99.74,99.74,99.74,99.74,15
20150901|2014-05-23 08:30,23,99.76,99.76,99.76,99.76,272
20150901|2014-05-23 10:00,23,99.76,99.76,99.76,99.76,60
20150901|2014-05-26 09:00,26,99.78,99.78,99.78,99.78,1
20150901|2014-05-28 04:30,28,99.775,99.775,99.775,99.775,58
20150901|2014-06-03 08:30,3,99.77,99.77,99.77,99.77,1
20150901|2014-06-05 02:30,5,99.815,99.815,99.815,99.815,3
20150901|2014-06-06 07:30,6,99.785,99.785,99.785,99.785,95
20150901|2014-06-06 08:30,6,99.775,99.775,99.775,99.775,100
20150901|2014-06-06 11:00,6,99.77,99.77,99.77,99.77,25
20150901|2014-06-13 05:00,13,99.795,99.795,99.795,99.795,1
20150901|2014-06-13 10:30,13,99.79,99.79,99.79,99.79,2
20150901|2014-06-17 08:00,17,99.79,99.79,99.79,99.79,10
20150901|2014-06-17 10:30,17,99.775,99.775,99.775,99.775,10
20150901|2014-06-18 02:30,18,99.785,99.785,99.785,99.785,10
20150901|2014-06-18 10:00,18,99.795,99.795,99.795,99.795,25
20150901|2014-06-20 04:00,20,99.785,99.785,99.785,99.785,12
20150901|2014-06-20 06:00,20,99.79,99.79,99.79,99.79,2
20150901|2014-06-20 06:30,20,99.79,99.79,99.79,99.79,8
20150901|2014-06-20 10:30,20,99.79,99.79,99.79,99.79,6
20150901|2014-06-23 09:00,23,99.79,99.79,99.79,99.79,50
20150901|2014-06-23 09:30,23,99.795,99.795,99.795,99.795,1
20150901|2014-06-23 10:00,23,99.79,99.79,99.79,99.79,7
20150901|2014-06-24 03:00,24,99.79,99.79,99.79,99.79,16
20150901|2014-06-26 04:30,26,99.795,99.795,99.795,99.795,25
20150901|2014-06-26 06:30,26,99.795,99.795,99.795,99.795,25
20150901|2014-06-30 08:00,30,99.805,99.805,99.805,99.805,11
20150901|2014-06-30 09:00,30,99.805,99.805,99.805,99.805,9
20150901|2014-07-01 05:30,1,99.81,99.81,99.81,99.81,25
20150901|2014-07-03 05:00,3,99.805,99.805,99.805,99.805,3
20150901|2014-07-07 03:30,7,99.815,99.815,99.815,99.815,1
20150901|2014-07-17 09:30,17,99.815,99.815,99.815,99.815,25
20150901|2014-07-22 07:30,22,99.805,99.805,99.805,99.805,6
20150901|2014-07-22 10:30,22,99.8,99.8,99.8,99.8,4
20150901|2014-07-25 03:30,25,99.79,99.79,99.79,99.79,12
20150901|2014-07-25 04:30,25,99.79,99.79,99.79,99.79,25
20150901|2014-07-25 07:00,25,99.8,99.8,99.8,99.8,6
20150901|2014-07-29 10:00,29,99.8,99.8,99.8,99.8,195
20150901|2014-07-30 07:30,30,99.795,99.795,99.795,99.795,5
20150901|2014-08-06 04:00,6,99.81,99.81,99.81,99.81,78
20150901|2014-08-06 09:00,6,99.81,99.81,99.81,99.81,75
20150901|2014-08-07 08:30,7,99.81,99.81,99.81,99.81,25
20150901|2014-08-11 02:00,11,99.805,99.805,99.805,99.805,1
20150901|2014-08-11 05:00,11,99.805,99.805,99.805,99.805,4
20150901|2014-08-12 05:00,12,99.815,99.815,99.815,99.815,4
20150901|2014-08-12 06:30,12,99.815,99.815,99.815,99.815,1
20150901|2014-08-18 05:00,18,99.825,99.825,99.825,99.825,1
20150901|2014-08-18 06:30,18,99.825,99.825,99.825,99.825,2
20150901|2014-08-20 08:00,20,99.83,99.835,99.83,99.835,150
20150901|2014-08-25 02:30,25,99.88,99.88,99.88,99.88,250
20150901|2014-08-25 06:30,25,99.905,99.905,99.905,99.905,125
20150901|2014-08-25 10:00,25,99.885,99.885,99.885,99.885,40
20150901|2014-08-26 03:30,26,99.88,99.88,99.88,99.88,25
20150901|2014-08-26 09:30,26,99.87,99.87,99.87,99.87,50
20150901|2014-08-27 01:30,27,99.875,99.875,99.875,99.875,50
20150901|2014-08-28 06:00,28,99.86,99.86,99.86,99.86,102
20150901|2014-08-28 08:00,28,99.855,99.855,99.855,99.855,100
20150901|2014-08-29 09:30,29,99.87,99.87,99.87,99.87,25
20150901|2014-09-04 10:30,4,99.925,99.925,99.925,99.925,6
20150901|2014-09-05 02:00,5,99.935,99.935,99.935,99.935,40
20150901|2014-09-08 04:00,8,99.93,99.93,99.93,99.93,25
20150901|2014-09-08 10:00,8,99.93,99.93,99.93,99.93,10
20150901|2014-09-08 10:30,8,99.92,99.92,99.92,99.92,2
20150901|2014-09-09 07:30,9,99.92,99.92,99.92,99.92,10
20150901|2014-09-10 02:30,10,99.91,99.91,99.91,99.91,5
20150901|2014-09-10 06:30,10,99.91,99.91,99.91,99.91,4
20150901|2014-09-12 07:30,12,99.915,99.915,99.915,99.915,4
20150901|2014-09-12 08:00,12,99.915,99.915,99.915,99.915,91
20150901|2014-09-12 08:30,12,99.915,99.915,99.915,99.915,96
20150901|2014-09-15 07:00,15,99.92,99.92,99.92,99.92,1
20150901|2014-09-17 08:30,17,99.92,99.92,99.92,99.92,50
20150901|2014-09-19 04:30,19,99.91,99.91,99.91,99.91,13
20150901|2014-09-23 09:00,23,99.91,99.91,99.91,99.91,15
20150901|2014-09-25 05:00,25,99.915,99.92,99.915,99.92,7
20150901|2014-09-30 07:00,30,99.93,99.93,99.93,99.93,5
20150901|2014-09-30 08:30,30,99.935,99.935,99.935,99.935,25
20150901|2014-10-01 06:30,1,99.94,99.94,99.94,99.94,39
20150901|2014-10-02 03:30,2,99.94,99.94,99.94,99.94,27
20150901|2014-10-02 06:30,2,99.925,99.925,99.925,99.925,10
20150901|2014-10-02 07:00,2,99.93,99.93,99.93,99.93,25
20150901|2014-10-02 08:30,2,99.925,99.93,99.925,99.93,23
20150901|2014-10-03 06:00,3,99.92,99.92,99.92,99.92,1
20150901|2014-10-06 10:30,6,99.925,99.925,99.925,99.925,3
20150901|2014-10-06 11:00,6,99.93,99.93,99.93,99.93,30
20150901|2014-10-07 01:30,7,99.92,99.92,99.92,99.92,25
20150901|2014-10-07 03:00,7,99.925,99.925,99.925,99.925,100
20150901|2014-10-07 08:00,7,99.925,99.925,99.925,99.925,10
20150901|2014-10-09 01:30,9,99.93,99.93,99.93,99.93,10
20150901|2014-10-10 09:00,10,99.91,99.91,99.91,99.91,40
20150901|2014-10-13 10:30,13,99.9,99.9,99.9,99.9,1
20150901|2014-10-16 04:00,16,99.9,99.9,99.9,99.9,40
20150901|2014-10-21 02:00,21,99.905,99.905,99.905,99.905,20
20150901|2014-10-21 10:00,21,99.9,99.9,99.9,99.9,15
20150901|2014-10-22 05:00,22,99.89,99.89,99.89,99.89,20
20150901|2014-10-22 05:30,22,99.885,99.885,99.885,99.885,40
20150901|2014-10-22 07:00,22,99.89,99.89,99.89,99.89,5
20150901|2014-10-23 09:30,23,99.895,99.895,99.895,99.895,4
20150901|2014-10-24 02:00,24,99.9,99.9,99.9,99.9,2
20150901|2014-10-24 06:00,24,99.9,99.9,99.9,99.9,8
20150901|2014-10-28 11:00,28,99.89,99.89,99.89,99.89,3
20150901|2014-10-30 12:00,30,99.905,99.905,99.905,99.905,8
20150901|2014-10-31 10:00,31,99.91,99.91,99.91,99.91,7
20150901|2014-10-31 11:30,31,99.91,99.91,99.91,99.91,8
20150901|2014-11-04 04:30,4,99.92,99.92,99.92,99.92,15
20150901|2014-11-04 06:00,4,99.92,99.92,99.92,99.92,7
20150901|2014-11-04 08:00,4,99.92,99.92,99.92,99.92,3
20150901|2014-11-06 06:30,6,99.915,99.915,99.915,99.915,5
20150901|2014-11-07 09:00,7,99.925,99.925,99.925,99.925,1
20150901|2014-11-10 03:30,10,99.925,99.925,99.925,99.925,3
20150901|2014-11-13 07:30,13,99.925,99.925,99.925,99.925,10
20150901|2014-11-17 06:30,17,99.915,99.915,99.915,99.915,5
20150901|2014-11-18 05:30,18,99.915,99.915,99.915,99.915,30
20150901|2014-11-19 08:00,19,99.9,99.9,99.9,99.9,10
20150901|2014-11-20 08:00,20,99.915,99.915,99.915,99.915,10
20150901|2014-11-21 02:30,21,99.92,99.92,99.92,99.92,130
20150901|2014-11-21 03:00,21,99.925,99.925,99.925,99.925,60
20150901|2014-11-24 06:00,24,99.93,99.93,99.93,99.93,49
20150901|2014-11-24 07:30,24,99.93,99.93,99.93,99.93,100
20150901|2014-11-24 09:00,24,99.925,99.925,99.925,99.925,1
20150901|2014-11-24 10:00,24,99.93,99.93,99.93,99.93,26
20150901|2014-11-24 10:30,24,99.93,99.93,99.93,99.93,31
20150901|2014-11-24 11:00,24,99.93,99.93,99.93,99.93,4
20150901|2014-11-25 01:00,25,99.93,99.93,99.93,99.93,317
20150901|2014-11-25 02:00,25,99.93,99.93,99.93,99.93,119
20150901|2014-11-25 02:30,25,99.93,99.93,99.93,99.93,140
20150901|2014-11-25 04:00,25,99.93,99.93,99.93,99.93,6
20150901|2014-11-25 04:30,25,99.93,99.93,99.93,99.93,25
20150901|2014-11-25 07:30,25,99.925,99.925,99.925,99.925,200
20150901|2014-11-25 08:00,25,99.925,99.925,99.925,99.925,10
20150901|2014-11-25 08:30,25,99.925,99.925,99.925,99.925,1041
20150901|2014-11-26 02:00,26,99.925,99.925,99.925,99.925,2
20150901|2014-11-26 03:00,26,99.925,99.925,99.925,99.925,5
20150901|2014-11-26 03:30,26,99.925,99.925,99.925,99.925,10
20150901|2014-11-26 04:30,26,99.925,99.925,99.925,99.925,28
20150901|2014-11-26 05:00,26,99.925,99.925,99.925,99.925,57
20150901|2014-11-27 04:00,27,99.925,99.925,99.925,99.925,2
20150901|2014-12-02 06:30,2,99.92,99.92,99.92,99.92,1
20150901|2014-12-02 07:00,2,99.92,99.92,99.92,99.92,9
20150901|2014-12-02 07:30,2,99.92,99.92,99.92,99.92,7
20150901|2014-12-03 08:30,3,99.93,99.93,99.93,99.93,18
20150901|2014-12-03 10:30,3,99.935,99.935,99.935,99.935,15
20150901|2014-12-04 04:00,4,99.93,99.93,99.93,99.93,21
20150901|2014-12-04 04:30,4,99.93,99.93,99.93,99.93,79
20150901|2014-12-04 06:00,4,99.93,99.93,99.93,99.93,10
20150901|2014-12-04 09:00,4,99.92,99.92,99.92,99.92,4
20150901|2014-12-08 05:00,8,99.92,99.92,99.92,99.92,8
20150901|2014-12-08 05:30,8,99.92,99.92,99.92,99.92,2
20150901|2014-12-09 02:00,9,99.925,99.925,99.925,99.925,10
20150901|2014-12-09 04:00,9,99.92,99.92,99.92,99.92,5
20150901|2014-12-09 08:30,9,99.92,99.92,99.92,99.92,19
20150901|2014-12-10 03:30,10,99.92,99.92,99.91,99.91,14
20150901|2014-12-10 06:30,10,99.91,99.91,99.91,99.91,1
20150901|2014-12-11 04:00,11,99.92,99.92,99.92,99.92,3
20150901|2014-12-12 02:30,12,99.915,99.915,99.915,99.915,5
20150901|2014-12-12 07:00,12,99.92,99.92,99.92,99.92,1
20150901|2014-12-15 01:00,15,99.915,99.915,99.915,99.915,25
20150901|2014-12-15 02:30,15,99.91,99.91,99.91,99.91,5
20150901|2014-12-15 09:30,15,99.92,99.92,99.92,99.92,2
20150901|2014-12-16 05:00,16,99.92,99.92,99.92,99.92,58
20150901|2014-12-17 04:30,17,99.92,99.92,99.92,99.92,70
20150901|2014-12-18 01:00,18,99.925,99.935,99.925,99.935,65
20150901|2014-12-18 06:00,18,99.925,99.925,99.925,99.925,25
20150901|2014-12-19 04:30,19,99.93,99.93,99.93,99.93,25
20150901|2014-12-22 08:30,22,99.94,99.94,99.94,99.94,10
20150901|2014-12-22 10:00,22,99.94,99.94,99.94,99.94,10
20150901|2015-01-05 03:30,5,99.96,99.96,99.96,99.96,43
20150901|2015-01-06 06:30,6,99.965,99.965,99.965,99.965,2
20150901|2015-01-07 05:30,7,99.96,99.96,99.96,99.96,50
20150901|2015-01-09 06:30,9,99.96,99.96,99.96,99.96,4
20150901|2015-01-09 10:00,9,99.965,99.965,99.965,99.965,10
20150901|2015-01-14 09:00,14,99.97,99.97,99.97,99.97,16
20150901|2015-01-15 05:00,15,100,100,100,100,7
20150901|2015-01-15 08:00,15,99.995,99.995,99.995,99.995,27
20150901|2015-01-15 08:30,15,99.995,99.995,99.995,99.995,10
20150901|2015-01-16 05:00,16,100,100,100,100,2
20150901|2015-01-16 05:30,16,100,100,100,100,1
20150901|2015-01-19 10:30,19,100.005,100.005,100.005,100.005,10
20150901|2015-01-20 02:30,20,100,100,100,100,1
20150901|2015-01-20 03:00,20,100,100,100,100,39
20150901|2015-01-20 11:30,20,99.99,99.99,99.99,99.99,10
20150901|2015-01-21 02:00,21,99.99,99.995,99.99,99.995,40
20150901|2015-01-22 02:30,22,99.985,99.985,99.985,99.985,25
20150901|2015-01-22 04:00,22,99.98,99.98,99.98,99.98,150
20150901|2015-01-22 08:00,22,100,100,100,100,1
20150901|2015-01-23 06:30,23,100.005,100.005,100.005,100.005,10
20150901|2015-01-23 09:30,23,100.005,100.005,100.005,100.005,10
20150901|2015-01-23 10:00,23,100,100.005,100,100.005,10
20150901|2015-01-23 10:30,23,100,100,100,100,8
20150901|2015-01-28 05:30,28,99.99,99.99,99.99,99.99,34
20150901|2015-01-28 06:00,28,99.99,99.99,99.99,99.99,5
20150901|2015-01-28 06:30,28,99.995,99.995,99.99,99.99,92
20150901|2015-01-28 07:00,28,99.99,99.99,99.99,99.99,38
20150901|2015-01-28 07:30,28,99.99,99.99,99.99,99.99,251
20150901|2015-01-28 08:00,28,99.99,99.99,99.99,99.99,10
20150901|2015-01-29 08:30,29,99.975,99.975,99.975,99.975,9
20150901|2015-01-29 09:00,29,99.975,99.975,99.975,99.975,1
20150901|2015-01-29 10:00,29,99.975,99.975,99.975,99.975,15
20150901|2015-01-30 03:00,30,99.975,99.975,99.975,99.975,5
20150901|2015-01-30 03:30,30,99.975,99.975,99.975,99.975,6
20150901|2015-01-30 04:00,30,99.975,99.975,99.975,99.975,14
20150901|2015-01-30 04:30,30,99.975,99.975,99.97,99.97,25
20150901|2015-01-30 06:30,30,99.97,99.97,99.97,99.97,3
20150901|2015-02-03 06:30,3,99.97,99.97,99.97,99.97,5
20150901|2015-02-04 02:30,4,99.96,99.96,99.96,99.96,150
20150901|2015-02-05 06:30,5,99.96,99.96,99.96,99.96,10
20150901|2015-02-05 07:00,5,99.96,99.96,99.96,99.96,25
20150901|2015-02-06 02:00,6,99.95,99.95,99.95,99.95,3
20150901|2015-02-06 04:00,6,99.96,99.96,99.96,99.96,5
20150901|2015-02-10 07:00,10,99.955,99.955,99.955,99.955,15
20150901|2015-02-10 07:30,10,99.955,99.955,99.955,99.955,45
20150901|2015-02-11 05:30,11,99.955,99.955,99.955,99.955,10
20150901|2015-02-12 03:00,12,99.96,99.96,99.96,99.96,10
20150901|2015-02-12 07:00,12,99.96,99.96,99.96,99.96,50
20150901|2015-02-12 09:00,12,99.965,99.965,99.965,99.965,50
20150901|2015-02-12 09:30,12,99.965,99.965,99.965,99.965,14
20150901|2015-02-12 10:00,12,99.965,99.965,99.965,99.965,22
20150901|2015-02-20 06:30,20,99.95,99.95,99.95,99.95,5
20150901|2015-02-20 10:30,20,99.945,99.945,99.945,99.945,75
20150901|2015-02-23 08:30,23,99.97,99.97,99.97,99.97,25
20150901|2015-02-23 10:00,23,99.97,99.97,99.97,99.97,20
20150901|2015-02-24 07:00,24,99.975,99.975,99.975,99.975,6
20150901|2015-02-26 07:30,26,99.99,99.995,99.99,99.995,110
20150901|2015-02-26 10:00,26,99.995,99.995,99.995,99.995,25
20150901|2015-02-27 01:00,27,100,100,100,100,1
20150901|2015-03-04 04:30,4,99.995,99.995,99.995,99.995,5
20150901|2015-03-17 04:30,17,100.005,100.005,100.005,100.005,30
20150901|2015-03-19 05:30,19,100,100,100,100,10
20150901|2015-03-23 04:00,23,99.995,99.995,99.995,99.995,20
20150901|2015-03-23 04:30,23,99.995,99.995,99.995,99.995,10
20150901|2015-03-23 08:30,23,99.99,99.99,99.99,99.99,3
20150901|2015-03-23 09:00,23,99.99,99.99,99.99,99.99,247
20150901|2015-03-25 10:00,25,99.995,99.995,99.995,99.995,4
20150901|2015-03-26 11:00,26,99.995,99.995,99.995,99.995,3
20150901|2015-03-27 11:30,27,99.99,99.99,99.99,99.99,2
20150901|2015-04-02 05:00,2,99.99,99.99,99.99,99.99,2
20150901|2015-04-02 08:30,2,99.985,99.985,99.985,99.985,5
20150901|2015-04-07 04:30,7,99.99,99.99,99.99,99.99,3
20150901|2015-04-08 09:00,8,100,100,100,100,17
20150901|2015-04-14 02:30,14,100.01,100.01,100.01,100.01,5
20150901|2015-04-14 07:30,14,100.01,100.01,100.01,100.01,5
20150901|2015-04-14 08:30,14,100.01,100.01,100.01,100.01,5
20150901|2015-04-16 06:00,16,100.005,100.005,100.005,100.005,221
20150901|2015-04-17 10:00,17,99.995,99.995,99.995,99.995,10
20150901|2015-04-17 10:30,17,99.995,99.995,99.995,99.995,10
20150901|2015-04-21 01:00,21,100,100,100,100,5
20150901|2015-04-21 09:30,21,100,100,100,100,2
20150901|2015-04-21 11:30,21,100,100,100,100,2
20150901|2015-04-29 08:30,29,100.015,100.015,100.015,100.015,5
20150901|2015-04-29 11:00,29,100.005,100.005,100.005,100.005,116
20150901|2015-05-05 02:00,5,100.01,100.015,100.01,100.015,64
20150901|2015-05-05 09:30,5,100.005,100.005,100.005,100.005,24
20150901|2015-05-05 10:30,5,100.005,100.005,100,100,1125
20150901|2015-05-06 01:30,6,100,100,100,100,20
20150901|2015-05-06 02:00,6,100,100,100,100,64
20150901|2015-05-06 02:30,6,100,100,100,100,341
20150901|2015-05-06 03:00,6,100.005,100.005,100.005,100.005,10
20150901|2015-05-06 03:30,6,100.005,100.005,100.005,100.005,20
20150901|2015-05-06 04:00,6,100.005,100.005,100.005,100.005,5
20150901|2015-05-06 05:00,6,100.005,100.005,100.005,100.005,10
20150901|2015-05-06 05:30,6,100.005,100.005,100.005,100.005,88
20150901|2015-05-06 06:00,6,100.005,100.005,100.005,100.005,27
20150901|2015-05-06 06:30,6,100.005,100.005,100.005,100.005,17
20150901|2015-05-06 07:00,6,100.005,100.005,100.005,100.005,13
20150901|2015-05-06 11:00,6,100.005,100.005,100.005,100.005,7
20150901|2015-05-07 03:00,7,100.01,100.01,100.01,100.01,3
20150901|2015-05-07 04:30,7,100.005,100.005,100.005,100.005,50
20150901|2015-05-07 05:00,7,100.005,100.005,100.005,100.005,25
20150901|2015-05-07 06:30,7,100.01,100.01,100.01,100.01,18
20150901|2015-05-07 10:00,7,100.005,100.005,100.005,100.005,27
20150901|2015-05-07 10:30,7,100.005,100.005,100.005,100.005,50
20150901|2015-05-08 02:30,8,100.01,100.01,100.01,100.01,90
20150901|2015-05-08 03:30,8,100.005,100.005,100.005,100.005,20
20150901|2015-05-08 06:30,8,100.005,100.005,100.005,100.005,4
20150901|2015-05-08 07:30,8,100.005,100.005,100.005,100.005,46
20150901|2015-05-11 02:00,11,100.005,100.005,100.005,100.005,48
20150901|2015-05-11 10:00,11,100.005,100.005,100.005,100.005,27
20150901|2015-05-11 11:30,11,100.005,100.005,100.005,100.005,1
20150901|2015-05-12 01:00,12,100.005,100.005,100.005,100.005,4
20150901|2015-05-12 02:30,12,100.005,100.005,100.005,100.005,10
20150901|2015-05-12 03:30,12,100.005,100.005,100.005,100.005,26
20150901|2015-05-13 02:30,13,100.005,100.005,100.005,100.005,31
20150901|2015-05-14 06:30,14,99.995,99.995,99.995,99.995,10
20150901|2015-05-14 09:30,14,100,100,100,100,1
20150901|2015-05-15 01:30,15,100.005,100.005,100,100,11
20150901|2015-05-18 04:00,18,100,100,100,100,10
20150901|2015-05-21 06:30,21,100.005,100.005,100.005,100.005,30
20150901|2015-05-21 07:00,21,100.005,100.005,100.005,100.005,1085
20150901|2015-05-21 08:00,21,100.005,100.005,100.005,100.005,1
20150901|2015-05-26 01:30,26,99.995,99.995,99.995,99.995,10
20150901|2015-05-26 02:00,26,99.995,99.995,99.995,99.995,2
20150901|2015-05-26 03:00,26,99.995,99.995,99.995,99.995,4
20150901|2015-05-26 11:00,26,99.995,100,99.995,100,263
20150901|2015-05-27 01:00,27,100,100,100,100,524
20150901|2015-05-27 01:30,27,100,100,100,100,64
20150901|2015-05-27 03:30,27,100,100,100,100,2
20150901|2015-05-27 04:00,27,100,100,100,100,5
20150901|2015-05-27 05:30,27,100,100,100,100,249
20150901|2015-05-27 06:30,27,100,100,100,100,514
20150901|2015-05-28 04:30,28,100.005,100.005,100.005,100.005,2
20150901|2015-05-29 03:30,29,100,100,100,100,1
20150901|2015-05-29 09:30,29,100,100,100,100,11
20150901|2015-06-02 01:00,2,99.995,99.995,99.995,99.995,11
20150901|2015-06-02 01:30,2,99.995,99.995,99.995,99.995,21
20150901|2015-06-02 06:00,2,99.995,99.995,99.995,99.995,135
20150901|2015-06-02 08:30,2,99.995,99.995,99.995,99.995,10
20150901|2015-06-03 06:00,3,100.005,100.005,100.005,100.005,3
20150901|2015-06-04 02:00,4,100,100,100,100,4
20150901|2015-06-04 03:00,4,99.99,99.99,99.99,99.99,4
20150901|2015-06-04 05:00,4,100,100,100,100,7
20150901|2015-06-08 01:30,8,100,100,100,100,200
20150901|2015-06-08 04:30,8,99.995,99.995,99.995,99.995,200
20150901|2015-06-08 07:30,8,100,100,100,100,3
20150901|2015-06-08 10:00,8,99.995,100,99.995,100,35
20150901|2015-06-08 10:30,8,99.995,99.995,99.995,99.995,50
20150901|2015-06-09 02:30,9,99.995,99.995,99.995,99.995,150
20150901|2015-06-10 01:00,10,99.985,99.99,99.985,99.99,152
20150901|2015-06-10 06:00,10,99.99,99.99,99.99,99.99,41
20150901|2015-06-10 06:30,10,99.995,99.995,99.995,99.995,193
20150901|2015-06-10 07:30,10,99.99,99.99,99.99,99.99,5
20150901|2015-06-10 09:00,10,99.995,99.995,99.995,99.995,1
20150901|2015-06-11 04:30,11,99.995,99.995,99.995,99.995,1
20150901|2015-06-15 03:00,15,99.955,99.955,99.955,99.955,100
20150901|2015-06-15 04:00,15,99.95,99.955,99.95,99.955,155
20150901|2015-06-17 08:00,17,99.955,99.955,99.955,99.955,75
20150901|2015-06-17 08:30,17,99.955,99.955,99.955,99.955,62
20150901|2015-06-17 10:30,17,99.96,99.96,99.96,99.96,1
20150901|2015-06-17 11:00,17,99.96,99.96,99.96,99.96,6
20150901|2015-06-18 09:00,18,99.965,99.965,99.965,99.965,12
20150901|2015-06-19 03:00,19,99.975,99.975,99.975,99.975,27
20150901|2015-06-19 03:30,19,99.975,99.975,99.975,99.975,2
20150901|2015-06-22 02:00,22,99.985,99.985,99.985,99.985,11
20150901|2015-06-22 03:00,22,99.99,99.99,99.99,99.99,1
20150901|2015-06-23 01:00,23,100,100,100,100,62
20150901|2015-06-24 02:30,24,100,100,100,100,1
20150901|2015-06-24 08:00,24,99.995,99.995,99.995,99.995,3
20150901|2015-06-26 04:30,26,99.99,99.99,99.99,99.99,1500
20150901|2015-06-29 02:00,29,99.97,99.97,99.97,99.97,30
20150901|2015-07-02 04:00,2,99.995,99.995,99.995,99.995,1
20150901|2015-07-02 05:00,2,99.99,99.99,99.99,99.99,15
20150901|2015-07-02 08:00,2,99.995,99.995,99.995,99.995,30
20150901|2015-07-03 02:30,3,99.99,99.99,99.99,99.99,530
20150901|2015-07-03 03:00,3,99.99,99.99,99.99,99.99,50
20150901|2015-07-03 03:30,3,99.99,99.99,99.99,99.99,10
20150901|2015-07-06 08:00,6,99.99,99.99,99.99,99.99,250
20150901|2015-07-07 02:00,7,99.985,99.985,99.985,99.985,135
20150901|2015-07-07 06:30,7,99.975,99.975,99.975,99.975,250
20150901|2015-07-13 09:30,13,100.015,100.015,100.015,100.015,7
20150901|2015-07-20 09:30,20,100.02,100.02,100.02,100.02,10
20150901|2015-07-22 06:30,22,100.02,100.02,100.02,100.02,4
20150901|2015-07-23 07:30,23,100.015,100.015,100.015,100.015,22
20150901|2015-07-23 10:00,23,100.02,100.02,100.02,100.02,2
20150901|2015-07-27 08:00,27,100.02,100.02,100.02,100.02,10
20150901|2015-07-27 11:30,27,100.025,100.025,100.025,100.025,1
20150901|2015-07-29 04:00,29,100.02,100.02,100.02,100.02,11
20150901|2015-07-30 01:30,30,100.025,100.025,100.025,100.025,1
20150901|2015-07-30 03:30,30,100.025,100.025,100.025,100.025,15
20150901|2015-07-31 03:00,31,100.02,100.02,100.02,100.02,1
20150901|2015-08-05 02:30,5,100.03,100.03,100.03,100.03,61
20150901|2015-08-05 07:00,5,100.03,100.03,100.03,100.03,25
20150901|2015-08-05 09:00,5,100.03,100.03,100.03,100.03,12
20150901|2015-08-05 10:00,5,100.03,100.03,100.03,100.03,200
20150901|2015-08-05 11:00,5,100.03,100.03,100.03,100.03,33
20150901|2015-08-07 06:00,7,100.03,100.03,100.03,100.03,25
20150901|2015-08-10 09:00,10,100.025,100.025,100.025,100.025,1
20150901|2015-08-10 09:30,10,100.03,100.03,100.03,100.03,25
20150901|2015-08-11 01:30,11,100.03,100.03,100.03,100.03,5
20150901|2015-08-11 06:00,11,100.03,100.03,100.03,100.03,7
20150901|2015-08-13 01:30,13,100.03,100.03,100.03,100.03,10
20150901|2015-08-13 03:30,13,100.03,100.03,100.03,100.03,34
20150901|2015-08-13 11:30,13,100.03,100.03,100.03,100.03,1
20150901|2015-08-14 02:00,14,100.035,100.035,100.035,100.035,10
20150901|2015-08-14 08:00,14,100.03,100.03,100.03,100.03,260
20150901|2015-08-14 09:00,14,100.03,100.03,100.03,100.03,5
20150901|2015-08-18 01:30,18,100.03,100.03,100.03,100.03,5
20150901|2015-08-19 02:00,19,100.03,100.03,100.03,100.03,5
20150901|2015-08-20 02:00,20,100.035,100.035,100.035,100.035,40
20150901|2015-08-20 07:00,20,100.03,100.035,100.03,100.035,28
20150901|2015-08-20 08:00,20,100.035,100.035,100.035,100.035,3
20150901|2015-08-24 02:00,24,100.035,100.035,100.035,100.035,5
20150901|2015-08-25 05:30,25,100.035,100.035,100.035,100.035,80
20150901|2015-08-27 03:00,27,100.035,100.035,100.035,100.035,45
20150901|2015-08-28 03:00,28,100.035,100.035,100.035,100.035,100
20150901|2015-08-28 07:00,28,100.035,100.035,100.035,100.035,100
20150901|2015-08-28 09:30,28,100.035,100.035,100.035,100.035,300
20150901|2015-08-28 10:00,28,100.035,100.035,100.035,100.035,8
20150901|2015-08-28 10:30,28,100.035,100.035,100.035,100.035,3
20150901|2015-08-28 11:00,28,100.035,100.035,100.035,100.035,150
20150901|2015-08-28 11:30,28,100.035,100.035,100.035,100.035,239
20150901|2015-08-31 07:30,31,100.035,100.035,100.035,100.035,1
20150901|2015-08-31 08:30,31,100.04,100.04,100.035,100.035,12
20150901|2015-08-31 09:30,31,100.035,100.035,100.035,100.035,1
20150901|2015-09-01 10:00,1,100.035,100.035,100.035,100.035,2
20150901|2015-09-02 10:00,2,100.04,100.04,100.04,100.04,2
20150901|2015-09-03 06:30,3,100.04,100.04,100.04,100.04,1
20150901|2015-09-03 09:30,3,100.04,100.04,100.04,100.04,1
20150901|2015-09-04 10:30,4,100.04,100.04,100.04,100.04,56
20150901|2015-09-08 02:30,8,100.04,100.04,100.04,100.04,160
20150901|2015-09-08 09:00,8,100.04,100.04,100.035,100.035,15
20150901|2015-09-08 10:00,8,100.04,100.04,100.04,100.04,43
20150901|2015-09-10 10:00,10,100.04,100.04,100.035,100.035,2
20150901|2015-09-11 01:00,11,100.04,100.04,100.04,100.04,38
20150901|2015-09-11 02:30,11,100.035,100.035,100.035,100.035,25
20150901|2015-09-14 03:00,14,100.04,100.04,100.04,100.04,1
20151201|2013-01-15 07:30,15,99.085,99.085,99.085,99.085,60
20151201|2013-01-15 10:00,15,99.085,99.085,99.085,99.085,5
20151201|2013-01-18 07:30,18,98.975,98.975,98.975,98.975,347
20151201|2013-01-18 08:00,18,98.985,98.985,98.985,98.985,197
20151201|2013-04-04 06:00,4,99.28,99.28,99.28,99.28,10
20151201|2013-04-04 10:30,4,99.335,99.335,99.335,99.335,10
20151201|2013-04-05 06:30,5,99.325,99.325,99.325,99.325,10
20151201|2013-05-15 09:30,15,99.38,99.38,99.38,99.38,20
20151201|2013-05-20 04:30,20,99.435,99.435,99.435,99.435,2
20151201|2013-05-21 10:30,21,99.375,99.375,99.375,99.375,2
20151201|2013-05-22 08:00,22,99.405,99.405,99.405,99.405,3
20151201|2013-05-23 02:30,23,99.39,99.39,99.39,99.39,2
20151201|2013-05-23 06:30,23,99.395,99.395,99.395,99.395,3
20151201|2013-05-23 07:30,23,99.37,99.37,99.37,99.37,3
20151201|2013-05-23 08:00,23,99.365,99.365,99.365,99.365,2
20151201|2013-05-24 05:30,24,99.28,99.28,99.28,99.28,1
20151201|2013-05-24 07:00,24,99.285,99.285,99.285,99.285,1
20151201|2013-05-24 08:30,24,99.3,99.3,99.3,99.3,1
20151201|2013-05-30 07:00,30,99.15,99.15,99.15,99.15,2
20151201|2013-06-04 02:00,4,99.145,99.145,99.145,99.145,400
20151201|2013-06-07 07:00,7,99.11,99.11,99.11,99.11,400
20151201|2013-06-10 01:30,10,99.1,99.1,99.1,99.1,6
20151201|2013-06-11 06:30,11,98.885,98.885,98.885,98.885,10
20151201|2013-06-11 08:30,11,98.925,98.925,98.925,98.925,10
20151201|2013-06-11 09:00,11,98.95,98.95,98.95,98.95,10
20151201|2013-06-12 10:30,12,99.05,99.05,99.05,99.05,3
20151201|2013-06-12 11:00,12,99.045,99.045,99.045,99.045,6
20151201|2013-06-13 03:00,13,99.08,99.08,99.08,99.08,3
20151201|2013-06-19 10:00,19,99.105,99.105,99.105,99.105,10
20151201|2013-06-20 05:00,20,98.87,98.87,98.87,98.87,10
20151201|2013-06-24 08:00,24,98.735,98.735,98.735,98.735,30
20151201|2013-07-05 05:30,5,99.16,99.16,99.155,99.155,20
20151201|2013-07-17 08:30,17,99.225,99.225,99.225,99.225,6
20151201|2013-07-19 09:30,19,99.225,99.225,99.22,99.22,18
20151201|2013-07-19 10:00,19,99.225,99.225,99.225,99.225,1
20151201|2013-07-19 10:30,19,99.23,99.23,99.23,99.23,2
20151201|2013-07-23 09:30,23,99.15,99.15,99.15,99.15,10
20151201|2013-07-31 08:30,31,99.055,99.055,99.055,99.055,1
20151201|2013-08-02 04:00,2,99,99,99,99,50
20151201|2013-08-02 07:00,2,99,99,99,99,50
20151201|2013-08-05 08:30,5,99.075,99.075,99.075,99.075,1
20151201|2013-08-06 05:00,6,99.045,99.045,99.045,99.045,100
20151201|2013-08-08 04:00,8,99.07,99.07,99.07,99.07,10
20151201|2013-08-08 07:30,8,99.065,99.075,99.065,99.075,100
20151201|2013-08-09 03:00,9,99.085,99.085,99.085,99.085,100
20151201|2013-08-13 08:30,13,99.01,99.01,99.01,99.01,1
20151201|2013-08-20 10:00,20,98.985,98.99,98.985,98.99,30
20151201|2013-08-21 04:00,21,98.985,98.985,98.985,98.985,10
20151201|2013-08-22 03:30,22,98.89,98.89,98.89,98.89,1
20151201|2013-08-23 10:30,23,98.835,98.835,98.835,98.835,100
20151201|2013-08-27 10:00,27,98.915,98.915,98.915,98.915,25
20151201|2013-08-28 04:30,28,98.92,98.92,98.92,98.92,10
20151201|2013-09-05 02:30,5,98.785,98.785,98.785,98.785,1
20151201|2013-09-06 02:00,6,98.7,98.7,98.7,98.7,1
20151201|2013-09-06 04:00,6,98.73,98.73,98.73,98.73,35
20151201|2013-09-06 04:30,6,98.74,98.74,98.74,98.74,30
20151201|2013-09-09 05:00,9,98.785,98.785,98.785,98.785,17
20151201|2013-09-09 06:00,9,98.785,98.785,98.785,98.785,1
20151201|2013-09-09 09:00,9,98.8,98.8,98.8,98.8,1
20151201|2013-09-10 09:30,10,98.74,98.74,98.74,98.74,1
20151201|2013-09-18 02:30,18,98.91,98.91,98.91,98.91,30
20151201|2013-09-18 04:30,18,98.89,98.89,98.89,98.89,30
20151201|2013-09-19 02:00,19,99.04,99.04,99.04,99.04,30
20151201|2013-09-19 04:00,19,99.015,99.015,99.015,99.015,1
20151201|2013-09-23 08:30,23,99.005,99.005,99.005,99.005,33
20151201|2013-09-24 02:30,24,99.065,99.065,99.065,99.065,100
20151201|2013-09-30 09:00,30,99.11,99.11,99.11,99.11,25
20151201|2013-09-30 09:30,30,99.11,99.11,99.11,99.11,27
20151201|2013-09-30 11:00,30,99.11,99.11,99.11,99.11,3
20151201|2013-10-02 06:00,2,99.085,99.085,99.085,99.085,100
20151201|2013-10-02 10:00,2,99.095,99.095,99.095,99.095,1
20151201|2013-10-02 10:30,2,99.095,99.095,99.095,99.095,29
20151201|2013-10-10 04:00,10,99.03,99.03,99.03,99.03,12
20151201|2013-10-10 04:30,10,99.04,99.04,99.04,99.04,12
20151201|2013-10-17 06:30,17,99.085,99.085,99.085,99.085,50
20151201|2013-10-22 09:00,22,99.21,99.21,99.21,99.21,50
20151201|2013-10-28 04:30,28,99.15,99.15,99.15,99.15,10
20151201|2013-10-30 10:30,30,99.24,99.24,99.24,99.24,100
20151201|2013-11-01 07:30,1,99.325,99.325,99.325,99.325,1
20151201|2013-11-05 08:30,5,99.25,99.25,99.25,99.25,25
20151201|2013-11-07 08:30,7,99.39,99.39,99.39,99.39,10
20151201|2013-11-08 03:30,8,99.35,99.35,99.35,99.35,10
20151201|2013-11-08 07:30,8,99.3,99.3,99.3,99.3,5
20151201|2013-11-08 10:30,8,99.305,99.305,99.305,99.305,5
20151201|2013-11-12 01:00,12,99.3,99.3,99.3,99.3,10
20151201|2013-11-13 06:30,13,99.35,99.35,99.35,99.35,10
20151201|2013-11-13 07:00,13,99.36,99.36,99.36,99.36,20
20151201|2013-11-13 08:30,13,99.38,99.38,99.38,99.38,3
20151201|2013-11-14 02:30,14,99.39,99.39,99.39,99.39,200
20151201|2013-11-20 09:30,20,99.4,99.4,99.4,99.4,5
20151201|2013-11-22 05:00,22,99.365,99.365,99.365,99.365,4
20151201|2013-11-22 05:30,22,99.37,99.37,99.37,99.37,25
20151201|2013-11-22 08:30,22,99.37,99.37,99.37,99.37,2
20151201|2013-11-25 06:30,25,99.375,99.375,99.37,99.37,271
20151201|2013-11-26 02:00,26,99.365,99.365,99.365,99.365,115
20151201|2013-11-26 02:30,26,99.365,99.365,99.365,99.365,40
20151201|2013-11-26 04:30,26,99.375,99.375,99.375,99.375,15
20151201|2013-11-26 06:00,26,99.385,99.385,99.385,99.385,6
20151201|2013-11-26 06:30,26,99.385,99.385,99.385,99.385,43
20151201|2013-11-26 07:30,26,99.385,99.385,99.375,99.375,113
20151201|2013-11-27 08:30,27,99.39,99.39,99.39,99.39,1
20151201|2013-11-28 02:00,28,99.365,99.365,99.365,99.365,10
20151201|2013-11-28 10:00,28,99.39,99.39,99.39,99.39,500
20151201|2013-11-28 10:30,28,99.39,99.39,99.39,99.39,500
20151201|2013-12-02 03:00,2,99.39,99.39,99.39,99.39,35
20151201|2013-12-02 03:30,2,99.39,99.395,99.39,99.395,135
20151201|2013-12-02 04:00,2,99.395,99.395,99.39,99.39,72
20151201|2013-12-02 04:30,2,99.39,99.39,99.39,99.39,71
20151201|2013-12-02 05:00,2,99.39,99.395,99.39,99.395,16
20151201|2013-12-02 05:30,2,99.395,99.4,99.395,99.4,20
20151201|2013-12-02 06:00,2,99.4,99.4,99.4,99.4,25
20151201|2013-12-02 06:30,2,99.4,99.41,99.4,99.41,21
20151201|2013-12-02 07:00,2,99.41,99.41,99.405,99.405,51
20151201|2013-12-02 07:30,2,99.4,99.4,99.4,99.4,26
20151201|2013-12-02 08:00,2,99.4,99.41,99.4,99.41,28
20151201|2013-12-02 08:30,2,99.405,99.405,99.4,99.4,60
20151201|2013-12-02 09:00,2,99.39,99.395,99.39,99.395,12
20151201|2013-12-02 09:30,2,99.4,99.4,99.4,99.4,3
20151201|2013-12-02 10:00,2,99.4,99.405,99.4,99.405,27
20151201|2013-12-03 01:00,3,99.4,99.4,99.4,99.4,6
20151201|2013-12-03 01:30,3,99.41,99.41,99.41,99.41,21
20151201|2013-12-03 02:00,3,99.41,99.41,99.405,99.405,77
20151201|2013-12-03 02:30,3,99.4,99.4,99.4,99.4,81
20151201|2013-12-03 03:00,3,99.4,99.405,99.4,99.405,7
20151201|2013-12-03 03:30,3,99.405,99.405,99.405,99.405,11
20151201|2013-12-03 04:00,3,99.4,99.4,99.4,99.4,3
20151201|2013-12-03 04:30,3,99.405,99.405,99.405,99.405,2
20151201|2013-12-03 05:00,3,99.405,99.405,99.405,99.405,8
20151201|2013-12-03 05:30,3,99.41,99.41,99.41,99.41,39
20151201|2013-12-03 06:00,3,99.41,99.41,99.41,99.41,14
20151201|2013-12-03 06:30,3,99.415,99.415,99.415,99.415,24
20151201|2013-12-03 07:00,3,99.41,99.41,99.41,99.41,2
20151201|2013-12-03 08:00,3,99.415,99.415,99.415,99.415,43
20151201|2013-12-03 08:30,3,99.415,99.415,99.415,99.415,4
20151201|2013-12-03 09:00,3,99.41,99.415,99.41,99.415,41
20151201|2013-12-03 10:00,3,99.415,99.415,99.415,99.415,10
20151201|2013-12-03 10:30,3,99.42,99.42,99.42,99.42,4
20151201|2013-12-04 01:00,4,99.415,99.415,99.415,99.415,2
20151201|2013-12-04 01:30,4,99.415,99.415,99.415,99.415,2
20151201|2013-12-04 02:00,4,99.415,99.415,99.41,99.41,32
20151201|2013-12-04 07:30,4,99.4,99.4,99.39,99.39,2
20151201|2013-12-05 03:00,5,99.39,99.39,99.39,99.39,11
20151201|2013-12-05 09:30,5,99.33,99.33,99.33,99.33,439
20151201|2013-12-05 10:00,5,99.33,99.33,99.33,99.33,3392
20151201|2013-12-05 10:30,5,99.33,99.33,99.33,99.33,348
20151201|2013-12-05 11:00,5,99.33,99.33,99.33,99.33,344
20151201|2013-12-06 01:00,6,99.33,99.33,99.33,99.33,120
20151201|2013-12-06 03:30,6,99.33,99.33,99.33,99.33,404
20151201|2013-12-06 04:00,6,99.33,99.33,99.33,99.33,1668
20151201|2013-12-06 11:30,6,99.34,99.34,99.34,99.34,15
20151201|2013-12-10 06:30,10,99.33,99.33,99.33,99.33,5
20151201|2013-12-11 06:30,11,99.335,99.335,99.335,99.335,6
20151201|2013-12-11 09:00,11,99.33,99.33,99.33,99.33,2
20151201|2013-12-12 01:30,12,99.295,99.3,99.285,99.3,2075
20151201|2013-12-12 02:00,12,99.3,99.305,99.3,99.305,1983
20151201|2013-12-16 01:00,16,99.345,99.345,99.345,99.345,10
20151201|2013-12-16 08:00,16,99.33,99.33,99.33,99.33,75
20151201|2013-12-23 04:00,23,99.275,99.275,99.275,99.275,28
20151201|2013-12-23 09:30,23,99.275,99.275,99.275,99.275,206
20151201|2013-12-23 11:30,23,99.275,99.275,99.275,99.275,794
20151201|2013-12-27 05:30,27,99.235,99.235,99.23,99.235,4
20151201|2013-12-27 06:30,27,99.24,99.24,99.24,99.24,1521
20151201|2013-12-27 07:00,27,99.24,99.24,99.24,99.24,479
20151201|2013-12-27 09:00,27,99.235,99.235,99.235,99.235,61
20151201|2013-12-27 09:30,27,99.235,99.235,99.235,99.235,400
20151201|2013-12-27 11:00,27,99.235,99.235,99.235,99.235,539
20151201|2014-01-02 09:00,2,99.255,99.255,99.255,99.255,1000
20151201|2014-01-03 09:00,3,99.255,99.255,99.255,99.255,10
20151201|2014-01-03 11:30,3,99.275,99.275,99.275,99.275,199
20151201|2014-01-09 04:00,9,99.25,99.25,99.25,99.25,10
20151201|2014-01-09 06:30,9,99.255,99.255,99.255,99.255,1001
20151201|2014-01-09 07:30,9,99.295,99.295,99.295,99.295,1001
20151201|2014-01-10 08:30,10,99.315,99.315,99.315,99.315,1000
20151201|2014-01-16 02:30,16,99.32,99.32,99.32,99.32,2
20151201|2014-01-17 04:30,17,99.375,99.38,99.375,99.38,100
20151201|2014-01-23 11:00,23,99.405,99.405,99.405,99.405,1000
20151201|2014-01-23 11:30,23,99.405,99.405,99.405,99.405,2000
20151201|2014-01-24 02:30,24,99.42,99.42,99.42,99.42,1000
20151201|2014-01-24 04:30,24,99.43,99.43,99.43,99.43,317
20151201|2014-01-24 05:00,24,99.43,99.45,99.43,99.45,1765
20151201|2014-01-24 05:30,24,99.45,99.45,99.44,99.44,60
20151201|2014-01-24 07:30,24,99.42,99.42,99.42,99.42,1
20151201|2014-01-29 07:00,29,99.45,99.45,99.45,99.45,1000
20151201|2014-01-29 07:30,29,99.455,99.455,99.455,99.455,1000
20151201|2014-01-29 08:00,29,99.46,99.46,99.445,99.445,1040
20151201|2014-01-30 07:30,30,99.46,99.46,99.46,99.46,15
20151201|2014-01-30 08:00,30,99.46,99.46,99.46,99.46,985
20151201|2014-01-31 05:00,31,99.51,99.51,99.51,99.51,2384
20151201|2014-02-06 03:30,6,99.495,99.495,99.495,99.495,250
20151201|2014-02-06 10:00,6,99.46,99.46,99.46,99.46,1888
20151201|2014-02-07 02:00,7,99.48,99.48,99.48,99.48,250
20151201|2014-02-07 06:00,7,99.5,99.5,99.5,99.5,2130
20151201|2014-02-07 07:00,7,99.5,99.5,99.5,99.5,1
20151201|2014-02-07 08:30,7,99.495,99.5,99.495,99.5,79
20151201|2014-02-12 04:00,12,99.505,99.505,99.505,99.505,250
20151201|2014-02-13 07:00,13,99.525,99.525,99.525,99.525,1
20151201|2014-02-28 09:00,28,99.5,99.5,99.5,99.5,4
20151201|2014-03-03 04:00,3,99.52,99.52,99.52,99.52,4
20151201|2014-03-06 05:30,6,99.52,99.52,99.52,99.52,8
20151201|2014-03-10 03:00,10,99.47,99.47,99.47,99.47,9
20151201|2014-03-17 10:00,17,99.535,99.535,99.535,99.535,10
20151201|2014-03-20 03:00,20,99.48,99.48,99.48,99.48,23
20151201|2014-03-20 05:00,20,99.47,99.47,99.47,99.47,50
20151201|2014-03-20 05:30,20,99.465,99.465,99.465,99.465,40
20151201|2014-03-20 06:00,20,99.465,99.465,99.465,99.465,1
20151201|2014-03-20 10:00,20,99.46,99.46,99.46,99.46,67
20151201|2014-03-20 10:30,20,99.46,99.46,99.46,99.46,1
20151201|2014-03-20 12:00,20,99.46,99.46,99.46,99.46,3
20151201|2014-03-25 04:00,25,99.495,99.495,99.495,99.495,16
20151201|2014-03-25 04:30,25,99.5,99.5,99.5,99.5,1
20151201|2014-03-25 06:00,25,99.5,99.5,99.5,99.5,25
20151201|2014-03-25 06:30,25,99.505,99.505,99.505,99.505,25
20151201|2014-03-26 03:00,26,99.525,99.525,99.525,99.525,2
20151201|2014-03-26 03:30,26,99.525,99.525,99.525,99.525,4
20151201|2014-03-26 10:00,26,99.535,99.535,99.535,99.535,50
20151201|2014-03-27 08:30,27,99.55,99.55,99.55,99.55,1
20151201|2014-03-27 09:00,27,99.55,99.55,99.55,99.55,60
20151201|2014-03-27 10:00,27,99.555,99.555,99.555,99.555,80
20151201|2014-03-27 10:30,27,99.565,99.565,99.565,99.565,80
20151201|2014-03-27 11:00,27,99.56,99.56,99.56,99.56,80
20151201|2014-03-27 12:00,27,99.555,99.555,99.555,99.555,23
20151201|2014-04-01 04:30,1,99.515,99.515,99.515,99.515,1
20151201|2014-04-02 04:00,2,99.5,99.5,99.5,99.5,1
20151201|2014-04-14 06:30,14,99.585,99.585,99.585,99.585,30
20151201|2014-04-14 10:00,14,99.58,99.58,99.58,99.58,3
20151201|2014-04-15 09:30,15,99.61,99.61,99.61,99.61,25
20151201|2014-04-17 03:00,17,99.6,99.6,99.6,99.6,20
20151201|2014-04-29 03:30,29,99.55,99.55,99.55,99.55,251
20151201|2014-04-29 05:30,29,99.545,99.545,99.545,99.545,2
20151201|2014-04-29 06:00,29,99.55,99.55,99.55,99.55,32
20151201|2014-04-29 07:30,29,99.57,99.57,99.57,99.57,16
20151201|2014-04-29 08:00,29,99.57,99.57,99.57,99.57,144
20151201|2014-05-06 02:30,6,99.62,99.62,99.62,99.62,71
20151201|2014-05-06 09:00,6,99.6,99.6,99.6,99.6,50
20151201|2014-05-08 03:00,8,99.585,99.585,99.585,99.585,30
20151201|2014-05-08 03:30,8,99.575,99.575,99.575,99.575,25
20151201|2014-05-12 08:30,12,99.635,99.635,99.635,99.635,4
20151201|2014-05-14 02:30,14,99.68,99.68,99.68,99.68,50
20151201|2014-05-14 09:00,14,99.7,99.7,99.7,99.7,50
20151201|2014-05-27 08:30,27,99.735,99.735,99.735,99.735,20
20151201|2014-05-28 10:00,28,99.74,99.74,99.74,99.74,17
20151201|2014-05-28 10:30,28,99.74,99.74,99.74,99.74,11
20151201|2014-05-29 06:00,29,99.74,99.74,99.74,99.74,3
20151201|2014-06-03 08:00,3,99.73,99.73,99.73,99.73,10
20151201|2014-06-06 04:30,6,99.765,99.765,99.765,99.765,33
20151201|2014-06-06 08:00,6,99.755,99.755,99.755,99.755,10
20151201|2014-06-18 08:30,18,99.765,99.765,99.765,99.765,100
20151201|2014-06-20 04:00,20,99.76,99.76,99.76,99.76,30
20151201|2014-06-25 08:30,25,99.77,99.77,99.77,99.77,1
20151201|2014-06-26 02:00,26,99.77,99.77,99.77,99.77,76
20151201|2014-06-26 02:30,26,99.77,99.77,99.77,99.77,3
20151201|2014-06-27 02:30,27,99.77,99.77,99.77,99.77,6
20151201|2014-06-27 03:00,27,99.77,99.77,99.77,99.77,4
20151201|2014-07-02 07:30,2,99.785,99.785,99.785,99.785,1
20151201|2014-07-02 08:00,2,99.785,99.785,99.785,99.785,1
20151201|2014-07-09 05:00,9,99.79,99.79,99.79,99.79,15
20151201|2014-07-22 02:30,22,99.775,99.775,99.775,99.775,30
20151201|2014-07-23 09:00,23,99.775,99.775,99.775,99.775,12
20151201|2014-07-25 03:30,25,99.76,99.76,99.76,99.76,30
20151201|2014-07-28 02:00,28,99.77,99.77,99.77,99.77,2
20151201|2014-07-30 07:30,30,99.765,99.765,99.765,99.765,1
20151201|2014-07-31 07:30,31,99.76,99.76,99.76,99.76,10
20151201|2014-08-07 08:30,7,99.785,99.785,99.785,99.785,25
20151201|2014-08-14 02:00,14,99.795,99.795,99.795,99.795,1
20151201|2014-08-14 04:30,14,99.795,99.795,99.795,99.795,65
20151201|2014-08-18 03:30,18,99.8,99.8,99.8,99.8,2
20151201|2014-08-19 03:30,19,99.805,99.805,99.805,99.805,25
20151201|2014-08-21 03:30,21,99.81,99.81,99.81,99.81,1
20151201|2014-08-21 04:30,21,99.805,99.805,99.805,99.805,1
20151201|2014-08-21 05:00,21,99.805,99.805,99.805,99.805,2
20151201|2014-08-26 03:00,26,99.86,99.86,99.86,99.86,37
20151201|2014-08-28 03:30,28,99.84,99.84,99.84,99.84,2
20151201|2014-09-04 03:00,4,99.85,99.85,99.85,99.85,50
20151201|2014-09-05 03:00,5,99.92,99.92,99.92,99.92,1
20151201|2014-09-10 06:30,10,99.895,99.895,99.895,99.895,4056
20151201|2014-09-10 07:00,10,99.895,99.895,99.895,99.895,1
20151201|2014-09-10 08:30,10,99.895,99.895,99.895,99.895,801
20151201|2014-09-12 07:00,12,99.895,99.895,99.895,99.895,2532
20151201|2014-09-12 07:30,12,99.895,99.895,99.895,99.895,4667
20151201|2014-09-12 08:00,12,99.895,99.895,99.895,99.895,1795
20151201|2014-09-12 08:30,12,99.895,99.895,99.895,99.895,484
20151201|2014-09-12 09:30,12,99.895,99.895,99.895,99.895,3
20151201|2014-09-12 10:00,12,99.895,99.895,99.895,99.895,350
20151201|2014-09-12 10:30,12,99.895,99.895,99.895,99.895,419
20151201|2014-09-15 08:00,15,99.9,99.9,99.9,99.9,1
20151201|2014-09-16 07:30,16,99.9,99.9,99.9,99.9,48
20151201|2014-09-17 02:00,17,99.895,99.895,99.895,99.895,1
20151201|2014-09-18 04:00,18,99.895,99.895,99.895,99.895,540
20151201|2014-09-18 05:30,18,99.895,99.895,99.895,99.895,301
20151201|2014-09-18 06:00,18,99.895,99.895,99.895,99.895,279
20151201|2014-09-18 06:30,18,99.895,99.895,99.895,99.895,5830
20151201|2014-09-19 06:30,19,99.905,99.905,99.905,99.905,5
20151201|2014-09-25 06:00,25,99.905,99.905,99.905,99.905,1
20151201|2014-09-30 07:00,30,99.915,99.915,99.915,99.915,21
20151201|2014-09-30 09:30,30,99.92,99.92,99.92,99.92,3
20151201|2014-10-01 06:30,1,99.925,99.925,99.925,99.925,1
20151201|2014-10-02 03:30,2,99.92,99.92,99.92,99.92,7
20151201|2014-10-07 01:30,7,99.905,99.905,99.905,99.905,4
20151201|2014-10-09 02:00,9,99.915,99.915,99.915,99.915,6
20151201|2014-10-15 06:00,15,99.9,99.9,99.9,99.9,1
20151201|2014-10-22 05:30,22,99.865,99.865,99.865,99.865,43
20151201|2014-10-28 11:00,28,99.875,99.875,99.875,99.875,3
20151201|2014-11-04 09:00,4,99.9,99.9,99.9,99.9,8
20151201|2014-11-14 07:30,14,99.905,99.905,99.905,99.905,50
20151201|2014-11-18 09:30,18,99.9,99.9,99.9,99.9,100
20151201|2014-11-19 09:00,19,99.89,99.89,99.89,99.89,19
20151201|2014-11-21 03:00,21,99.91,99.91,99.91,99.91,140
20151201|2014-11-21 08:30,21,99.91,99.91,99.91,99.91,10
20151201|2014-11-21 09:30,21,99.915,99.915,99.915,99.915,90
20151201|2014-11-25 01:30,25,99.92,99.92,99.92,99.92,3
20151201|2014-11-25 03:30,25,99.915,99.915,99.915,99.915,50
20151201|2014-11-26 08:00,26,99.91,99.91,99.91,99.91,50
20151201|2014-12-04 03:00,4,99.915,99.915,99.915,99.915,4
20151201|2014-12-04 03:30,4,99.92,99.92,99.92,99.92,1
20151201|2014-12-08 10:00,8,99.905,99.905,99.905,99.905,5
20151201|2014-12-10 08:30,10,99.9,99.9,99.9,99.9,1
20151201|2014-12-16 02:00,16,99.91,99.91,99.91,99.91,5
20151201|2014-12-23 10:00,23,99.93,99.93,99.93,99.93,5
20151201|2015-01-26 08:30,26,99.985,99.985,99.985,99.985,25
20151201|2015-01-28 06:30,28,99.99,99.99,99.99,99.99,5
20151201|2015-01-29 01:30,29,99.98,99.98,99.98,99.98,165
20151201|2015-01-29 03:00,29,99.975,99.975,99.975,99.975,1
20151201|2015-01-29 08:30,29,99.975,99.975,99.975,99.975,2
20151201|2015-01-29 09:00,29,99.975,99.975,99.975,99.975,18
20151201|2015-01-29 11:30,29,99.97,99.97,99.97,99.97,10
20151201|2015-01-30 05:00,30,99.97,99.97,99.97,99.97,5
20151201|2015-01-30 06:30,30,99.97,99.97,99.97,99.97,5
20151201|2015-02-04 02:30,4,99.965,99.965,99.965,99.965,2
20151201|2015-02-10 04:30,10,99.96,99.96,99.96,99.96,1
20151201|2015-02-23 04:30,23,99.98,99.98,99.98,99.98,1
20151201|2015-02-26 02:30,26,100,100,100,100,1
20151201|2015-02-26 03:00,26,100,100,100,100,1
20151201|2015-02-26 07:30,26,99.995,99.995,99.995,99.995,50
20151201|2015-02-27 01:30,27,100.01,100.01,100.01,100.01,1
20151201|2015-03-03 02:30,3,99.995,99.995,99.995,99.995,400
20151201|2015-03-05 08:00,5,99.985,99.985,99.985,99.985,1
20151201|2015-03-09 03:30,9,99.995,99.995,99.995,99.995,5
20151201|2015-03-09 05:00,9,99.995,99.995,99.995,99.995,40
20151201|2015-03-09 07:30,9,99.995,99.995,99.995,99.995,20
20151201|2015-03-11 03:30,11,100.005,100.005,100.005,100.005,32
20151201|2015-03-11 04:00,11,100.005,100.005,100.005,100.005,6
20151201|2015-03-11 04:30,11,100.005,100.005,100.005,100.005,12
20151201|2015-03-12 06:30,12,100.01,100.01,100.01,100.01,10
20151201|2015-03-16 07:00,16,100.01,100.01,100.01,100.01,250
20151201|2015-03-17 04:30,17,100.005,100.005,100.005,100.005,20
20151201|2015-03-19 05:00,19,100,100.005,100,100.005,500
20151201|2015-03-19 05:30,19,100.005,100.005,100.005,100.005,919
20151201|2015-03-19 06:00,19,100.005,100.005,100.005,100.005,81
20151201|2015-03-19 06:30,19,100.005,100.005,100.005,100.005,50
20151201|2015-03-19 07:00,19,100,100,100,100,100
20151201|2015-03-19 07:30,19,100,100,100,100,200
20151201|2015-03-20 05:30,20,100,100,100,100,1
20151201|2015-03-23 08:00,23,99.995,99.995,99.995,99.995,102
20151201|2015-03-23 10:30,23,99.995,99.995,99.995,99.995,28
20151201|2015-03-24 11:00,24,99.995,99.995,99.995,99.995,25
20151201|2015-03-25 11:30,25,100,100,100,100,10
20151201|2015-03-26 08:30,26,100,100,100,100,20
20151201|2015-03-31 07:30,31,100.005,100.005,100.005,100.005,150
20151201|2015-03-31 08:00,31,100.005,100.005,100.005,100.005,253
20151201|2015-03-31 08:30,31,100.005,100.005,100.005,100.005,4
20151201|2015-03-31 09:00,31,100.005,100.005,100.005,100.005,22
20151201|2015-03-31 09:30,31,100.005,100.005,100.005,100.005,30
20151201|2015-03-31 10:00,31,100.005,100.005,100.005,100.005,103
20151201|2015-03-31 10:30,31,100.005,100.005,100.005,100.005,23
20151201|2015-04-07 02:00,7,100,100,100,100,5
20151201|2015-04-07 07:00,7,99.995,99.995,99.995,99.995,1
20151201|2015-04-08 08:30,8,100.005,100.005,100.005,100.005,40
20151201|2015-04-08 10:00,8,100.005,100.005,100.005,100.005,14
20151201|2015-04-08 10:30,8,100.01,100.01,100.01,100.01,2
20151201|2015-04-09 09:30,9,100.01,100.01,100.01,100.01,20
20151201|2015-04-09 10:00,9,100.01,100.01,100.01,100.01,181
20151201|2015-04-10 10:30,10,100.005,100.01,100.005,100.01,16
20151201|2015-04-14 10:00,14,100.015,100.015,100.015,100.015,5
20151201|2015-04-16 03:30,16,100.02,100.02,100.02,100.02,10
20151201|2015-04-17 06:00,17,100.01,100.01,100.01,100.01,28
20151201|2015-04-17 06:30,17,100.01,100.01,100.01,100.01,21
20151201|2015-04-17 07:00,17,100.01,100.01,100.01,100.01,56
20151201|2015-04-17 07:30,17,100.01,100.01,100.01,100.01,49
20151201|2015-04-17 08:00,17,100.01,100.01,100.01,100.01,104
20151201|2015-04-17 08:30,17,100.01,100.01,100.01,100.01,123
20151201|2015-04-17 09:00,17,100.01,100.01,100.01,100.01,68
20151201|2015-04-17 10:30,17,100,100,100,100,10
20151201|2015-04-20 01:00,20,100.005,100.005,100.005,100.005,62
20151201|2015-04-20 01:30,20,100.005,100.005,100.005,100.005,10
20151201|2015-04-20 02:00,20,100.005,100.005,100.005,100.005,271
20151201|2015-04-20 03:00,20,100.005,100.005,100.005,100.005,177
20151201|2015-04-20 03:30,20,100.005,100.005,100.005,100.005,413
20151201|2015-04-20 05:30,20,100,100,100,100,140
20151201|2015-04-20 06:00,20,100,100,100,100,71
20151201|2015-04-20 07:00,20,100,100,100,100,69
20151201|2015-04-20 07:30,20,100,100,100,100,88
20151201|2015-04-20 08:00,20,100,100,100,100,77
20151201|2015-04-20 09:00,20,100,100,100,100,27
20151201|2015-04-22 09:00,22,100,100,100,100,50
20151201|2015-04-22 11:00,22,100,100,100,100,1
20151201|2015-04-24 09:00,24,100.005,100.005,100.005,100.005,5
20151201|2015-04-29 03:30,29,100.015,100.015,100.015,100.015,42
20151201|2015-04-29 04:00,29,100.015,100.015,100.015,100.015,14
20151201|2015-04-29 08:30,29,100.015,100.015,100.015,100.015,13
20151201|2015-04-30 04:00,30,100.005,100.005,100.005,100.005,73
20151201|2015-04-30 07:30,30,100,100,100,100,2
20151201|2015-04-30 09:30,30,99.995,99.995,99.995,99.995,8
20151201|2015-05-05 03:00,5,100.01,100.01,100.01,100.01,10
20151201|2015-05-05 03:30,5,100.015,100.015,100.015,100.015,15
20151201|2015-05-05 10:30,5,99.995,99.995,99.995,99.995,1000
20151201|2015-05-06 01:30,6,99.995,99.995,99.995,99.995,20
20151201|2015-05-06 02:00,6,100,100,99.995,99.995,69
20151201|2015-05-06 02:30,6,99.995,99.995,99.995,99.995,75
20151201|2015-05-06 03:30,6,100,100,100,100,10
20151201|2015-05-06 07:00,6,100,100,100,100,4
20151201|2015-05-07 03:00,7,100.005,100.005,100.005,100.005,10
20151201|2015-05-07 04:30,7,100,100,100,100,20
20151201|2015-05-07 05:00,7,100,100,100,100,49
20151201|2015-05-07 06:30,7,100.005,100.005,100.005,100.005,49
20151201|2015-05-07 10:00,7,100,100,100,100,8
20151201|2015-05-07 10:30,7,100,100,100,100,100
20151201|2015-05-08 01:00,8,100.005,100.005,100.005,100.005,120
20151201|2015-05-08 03:00,8,100.005,100.005,100,100,79
20151201|2015-05-08 03:30,8,100.005,100.005,100.005,100.005,92
20151201|2015-05-12 01:30,12,100.005,100.005,100.005,100.005,1
20151201|2015-05-12 07:00,12,100,100,100,100,30
20151201|2015-05-13 08:00,13,99.995,99.995,99.995,99.995,2
20151201|2015-05-14 05:00,14,99.985,99.985,99.985,99.985,20
20151201|2015-05-18 01:30,18,99.99,99.99,99.99,99.99,10
20151201|2015-05-19 02:30,19,99.995,99.995,99.995,99.995,11
20151201|2015-05-19 07:00,19,99.995,99.995,99.995,99.995,22
20151201|2015-05-20 08:30,20,100,100,100,100,20
20151201|2015-05-21 02:30,21,100,100,100,100,20
20151201|2015-05-21 03:00,21,100,100,100,100,30
20151201|2015-05-21 04:00,21,100,100,100,100,15
20151201|2015-05-22 06:00,22,99.995,99.995,99.995,99.995,10
20151201|2015-05-22 06:30,22,99.995,99.995,99.995,99.995,8
20151201|2015-05-22 07:00,22,99.995,99.995,99.995,99.995,42
20151201|2015-05-28 09:00,28,99.995,99.995,99.995,99.995,15
20151201|2015-06-01 04:00,1,99.985,99.985,99.985,99.985,20
20151201|2015-06-01 07:30,1,99.99,99.99,99.99,99.99,45
20151201|2015-06-01 08:30,1,99.99,99.99,99.99,99.99,2
20151201|2015-06-02 01:00,2,99.985,99.985,99.985,99.985,9
20151201|2015-06-02 06:00,2,99.985,99.985,99.985,99.985,1
20151201|2015-06-02 08:30,2,99.985,99.985,99.98,99.98,6
20151201|2015-06-02 09:30,2,99.98,99.98,99.98,99.98,4
20151201|2015-06-02 10:00,2,99.98,99.98,99.98,99.98,19
20151201|2015-06-03 03:30,3,99.99,99.99,99.99,99.99,25
20151201|2015-06-03 09:00,3,99.98,99.98,99.98,99.98,5
20151201|2015-06-03 09:30,3,99.985,99.985,99.985,99.985,2
20151201|2015-06-04 04:00,4,99.98,99.98,99.98,99.98,3
20151201|2015-06-08 04:00,8,99.98,99.98,99.98,99.98,90
20151201|2015-06-08 06:30,8,99.98,99.98,99.98,99.98,10
20151201|2015-06-09 08:00,9,99.97,99.97,99.97,99.97,15
20151201|2015-06-10 02:30,10,99.96,99.965,99.96,99.965,13
20151201|2015-06-10 03:00,10,99.965,99.965,99.965,99.965,58
20151201|2015-06-10 04:00,10,99.97,99.97,99.97,99.97,20
20151201|2015-06-10 06:00,10,99.97,99.97,99.97,99.97,1
20151201|2015-06-11 01:30,11,99.98,99.98,99.98,99.98,1
20151201|2015-06-11 04:00,11,99.975,99.975,99.975,99.975,11
20151201|2015-06-11 04:30,11,99.975,99.975,99.975,99.975,7
20151201|2015-06-11 10:00,11,99.965,99.965,99.965,99.965,4
20151201|2015-06-15 03:30,15,99.935,99.935,99.935,99.935,1400
20151201|2015-06-17 02:30,17,99.945,99.945,99.945,99.945,2
20151201|2015-06-19 03:00,19,99.965,99.965,99.965,99.965,1
20151201|2015-06-22 08:30,22,99.985,99.985,99.985,99.985,10
20151201|2015-06-23 07:00,23,99.99,99.99,99.99,99.99,11
20151201|2015-06-23 08:30,23,99.99,99.99,99.99,99.99,55
20151201|2015-06-25 03:30,25,99.985,99.985,99.985,99.985,11
20151201|2015-07-02 02:30,2,99.99,99.99,99.99,99.99,40
20151201|2015-07-02 08:00,2,99.99,99.99,99.99,99.99,31
20151201|2015-07-06 10:00,6,99.98,99.98,99.98,99.98,20
20151201|2015-07-07 06:30,7,99.98,99.98,99.98,99.98,54
20151201|2015-07-08 02:00,8,99.985,99.985,99.985,99.985,26
20151201|2015-07-08 06:30,8,99.99,99.99,99.99,99.99,10
20151201|2015-07-09 08:30,9,99.995,99.995,99.995,99.995,11
20151201|2015-07-13 02:30,13,100.005,100.005,100.005,100.005,4
20151201|2015-07-13 05:30,13,100.01,100.01,100.01,100.01,2
20151201|2015-07-13 07:00,13,100.01,100.01,100.01,100.01,56
20151201|2015-07-13 09:00,13,100.005,100.005,100.005,100.005,25
20151201|2015-07-13 09:30,13,100.01,100.01,100.01,100.01,1648
20151201|2015-07-15 04:30,15,100.02,100.02,100.02,100.02,415
20151201|2015-07-15 06:30,15,100.02,100.02,100.02,100.02,1
20151201|2015-07-16 02:30,16,100.02,100.02,100.02,100.02,1
20151201|2015-07-16 03:00,16,100.02,100.02,100.02,100.02,1
20151201|2015-07-16 06:30,16,100.02,100.02,100.02,100.02,560
20151201|2015-07-17 02:30,17,100.02,100.02,100.02,100.02,1
20151201|2015-07-22 06:30,22,100.015,100.02,100.015,100.015,590
20151201|2015-07-22 08:00,22,100.015,100.015,100.015,100.015,10
20151201|2015-07-23 06:30,23,100.01,100.01,100.01,100.01,1
20151201|2015-07-23 07:30,23,100.01,100.01,100.01,100.01,10
20151201|2015-07-23 09:00,23,100.005,100.005,100.005,100.005,3
20151201|2015-07-23 10:00,23,100.01,100.015,100.01,100.015,10
20151201|2015-07-24 04:00,24,100.01,100.01,100.01,100.01,10
20151201|2015-07-28 07:00,28,100.01,100.01,100.01,100.01,200
20151201|2015-07-28 09:30,28,100.015,100.015,100.015,100.015,288
20151201|2015-07-29 01:30,29,100.015,100.015,100.015,100.015,11
20151201|2015-07-29 02:00,29,100.015,100.015,100.015,100.015,22
20151201|2015-07-29 02:30,29,100.015,100.015,100.015,100.015,11
20151201|2015-07-29 03:00,29,100.015,100.015,100.015,100.015,11
20151201|2015-07-29 03:30,29,100.015,100.015,100.015,100.015,22
20151201|2015-07-29 04:00,29,100.015,100.015,100.015,100.015,44
20151201|2015-07-29 07:00,29,100.015,100.015,100.015,100.015,10
20151201|2015-07-29 08:30,29,100.02,100.02,100.02,100.02,526
20151201|2015-07-29 09:00,29,100.02,100.02,100.02,100.02,23
20151201|2015-08-03 09:00,3,100.025,100.025,100.025,100.025,70
20151201|2015-08-04 07:30,4,100.025,100.025,100.025,100.025,102
20151201|2015-08-04 08:00,4,100.025,100.025,100.025,100.025,85
20151201|2015-08-04 08:30,4,100.025,100.025,100.025,100.025,106
20151201|2015-08-05 01:30,5,100.025,100.025,100.025,100.025,33
20151201|2015-08-05 02:30,5,100.025,100.025,100.025,100.025,22
20151201|2015-08-05 03:00,5,100.025,100.025,100.025,100.025,20
20151201|2015-08-05 08:30,5,100.025,100.025,100.025,100.025,5
20151201|2015-08-07 02:30,7,100.025,100.025,100.025,100.025,40
20151201|2015-08-07 04:00,7,100.025,100.025,100.025,100.025,10
20151201|2015-08-07 04:30,7,100.025,100.025,100.025,100.025,1106
20151201|2015-08-07 05:00,7,100.025,100.025,100.025,100.025,25
20151201|2015-08-07 08:00,7,100.025,100.025,100.025,100.025,10
20151201|2015-08-07 08:30,7,100.025,100.025,100.025,100.025,20
20151201|2015-08-07 10:30,7,100.03,100.03,100.03,100.03,10
20151201|2015-08-10 09:00,10,100.03,100.03,100.03,100.03,13
20151201|2015-08-10 09:30,10,100.03,100.03,100.03,100.03,1
20151201|2015-08-12 09:30,12,100.03,100.03,100.03,100.03,15
20151201|2015-08-14 02:00,14,100.035,100.035,100.035,100.035,1
20151201|2015-08-14 08:00,14,100.035,100.035,100.035,100.035,72
20151201|2015-08-18 03:00,18,100.035,100.035,100.035,100.035,50
20151201|2015-08-18 07:30,18,100.035,100.035,100.035,100.035,10
20151201|2015-08-19 07:30,19,100.035,100.035,100.035,100.035,26
20151201|2015-08-20 04:30,20,100.035,100.035,100.035,100.035,5
20151201|2015-08-20 07:00,20,100.035,100.035,100.035,100.035,20
20151201|2015-08-20 10:00,20,100.035,100.035,100.035,100.035,5
20151201|2015-08-21 06:30,21,100.035,100.035,100.035,100.035,5
20151201|2015-08-21 08:30,21,100.035,100.035,100.035,100.035,21
20151201|2015-08-21 09:00,21,100.035,100.035,100.035,100.035,42
20151201|2015-08-21 09:30,21,100.035,100.035,100.035,100.035,21
20151201|2015-08-21 10:00,21,100.035,100.035,100.035,100.035,21
20151201|2015-08-24 03:00,24,100.03,100.03,100.03,100.03,14
20151201|2015-08-24 03:30,24,100.03,100.03,100.03,100.03,3
20151201|2015-08-24 04:00,24,100.03,100.03,100.03,100.03,5
20151201|2015-08-24 10:00,24,100.03,100.03,100.03,100.03,1
20151201|2015-08-24 10:30,24,100.025,100.025,100.025,100.025,6
20151201|2015-08-25 05:30,25,100.03,100.035,100.03,100.035,60
20151201|2015-08-25 08:00,25,100.03,100.03,100.03,100.03,27
20151201|2015-08-27 02:30,27,100.035,100.035,100.035,100.035,10
20151201|2015-08-28 04:00,28,100.035,100.035,100.035,100.035,55
20151201|2015-08-28 07:00,28,100.035,100.035,100.035,100.035,4
20151201|2015-09-01 04:00,1,100.035,100.035,100.035,100.035,15
20151201|2015-09-02 02:30,2,100.035,100.035,100.035,100.035,50
20151201|2015-09-03 05:00,3,100.04,100.04,100.04,100.04,65
20151201|2015-09-03 06:30,3,100.04,100.04,100.04,100.04,10
20151201|2015-09-04 04:00,4,100.045,100.045,100.045,100.045,3
20151201|2015-09-08 09:00,8,100.045,100.045,100.045,100.045,16
20151201|2015-09-08 10:00,8,100.04,100.04,100.04,100.04,1
20151201|2015-09-08 10:30,8,100.04,100.04,100.04,100.04,40
20151201|2015-09-11 01:00,11,100.035,100.035,100.035,100.035,1610
20151201|2015-09-11 02:00,11,100.04,100.04,100.04,100.04,45
20151201|2015-09-14 08:00,14,100.04,100.04,100.04,100.04,259
20151201|2015-09-14 09:00,14,100.04,100.04,100.04,100.04,1
20151201|2015-09-16 02:30,16,100.04,100.04,100.04,100.04,200
20151201|2015-09-16 03:00,16,100.04,100.04,100.04,100.04,400
20151201|2015-09-16 07:30,16,100.04,100.04,100.04,100.04,5
20151201|2015-09-17 04:00,17,100.035,100.035,100.035,100.035,35
20151201|2015-09-18 07:00,18,100.04,100.04,100.04,100.04,4
20151201|2015-09-21 09:00,21,100.035,100.035,100.035,100.035,18
20151201|2015-09-22 05:30,22,100.045,100.045,100.045,100.045,200
20151201|2015-09-22 06:00,22,100.045,100.045,100.045,100.045,40
20151201|2015-09-22 10:00,22,100.05,100.05,100.05,100.05,10
20151201|2015-09-22 10:30,22,100.05,100.05,100.05,100.05,10
20151201|2015-09-24 03:00,24,100.045,100.045,100.045,100.045,1003
20151201|2015-09-24 10:30,24,100.045,100.045,100.045,100.045,10
20151201|2015-09-24 11:30,24,100.05,100.05,100.05,100.05,1
20151201|2015-09-29 10:30,29,100.055,100.055,100.055,100.055,4
20151201|2015-09-30 09:30,30,100.05,100.05,100.05,100.05,5
20151201|2015-10-01 07:30,1,100.055,100.055,100.055,100.055,1
20151201|2015-10-02 03:00,2,100.055,100.055,100.055,100.055,601
20151201|2015-10-02 03:30,2,100.055,100.055,100.055,100.055,2
20151201|2015-10-02 04:00,2,100.055,100.055,100.055,100.055,782
20151201|2015-10-02 04:30,2,100.055,100.055,100.055,100.055,100
20151201|2015-10-02 08:30,2,100.06,100.06,100.06,100.06,14
20151201|2015-10-05 09:00,5,100.065,100.065,100.065,100.065,5
20151201|2015-10-06 04:30,6,100.06,100.06,100.06,100.06,1
20151201|2015-10-06 05:30,6,100.06,100.06,100.06,100.06,1
20151201|2015-10-06 07:00,6,100.06,100.06,100.06,100.06,1
20151201|2015-10-07 10:30,7,100.055,100.055,100.055,100.055,1
20151201|2015-10-09 07:00,9,100.055,100.055,100.055,100.055,1
20151201|2015-10-09 09:30,9,100.055,100.055,100.055,100.055,638
20151201|2015-10-13 04:30,13,100.06,100.06,100.06,100.06,5
20151201|2015-10-13 07:30,13,100.06,100.06,100.06,100.06,1
20151201|2015-10-13 08:00,13,100.055,100.055,100.055,100.055,6
20151201|2015-10-14 04:30,14,100.06,100.06,100.06,100.06,2
20151201|2015-10-14 08:00,14,100.055,100.055,100.055,100.055,5
20151201|2015-10-15 02:00,15,100.065,100.065,100.065,100.065,1400
20151201|2015-10-15 03:30,15,100.07,100.07,100.07,100.07,50
20151201|2015-10-15 06:30,15,100.07,100.07,100.07,100.07,2
20151201|2015-10-15 09:30,15,100.07,100.07,100.07,100.07,100
20151201|2015-10-16 03:30,16,100.075,100.075,100.075,100.075,17
20151201|2015-10-16 04:30,16,100.07,100.07,100.07,100.07,1
20151201|2015-10-16 10:30,16,100.075,100.075,100.075,100.075,9
20151201|2015-10-19 07:00,19,100.075,100.075,100.075,100.075,1
20151201|2015-10-20 02:30,20,100.07,100.07,100.07,100.07,3
20151201|2015-10-21 08:30,21,100.07,100.07,100.07,100.07,3
20151201|2015-10-22 04:00,22,100.07,100.07,100.07,100.07,1
20151201|2015-10-22 06:00,22,100.075,100.075,100.075,100.075,20
20151201|2015-10-22 08:00,22,100.105,100.105,100.105,100.105,3
20151201|2015-10-22 08:30,22,100.105,100.105,100.105,100.105,25
20151201|2015-10-23 02:30,23,100.115,100.115,100.115,100.115,6
20151201|2015-10-23 04:30,23,100.11,100.11,100.11,100.11,1
20151201|2015-10-23 05:00,23,100.11,100.11,100.11,100.11,1
20151201|2015-10-23 10:00,23,100.12,100.12,100.12,100.12,10
20151201|2015-10-26 04:30,26,100.115,100.115,100.115,100.115,50
20151201|2015-10-28 05:00,28,100.12,100.12,100.12,100.12,50
20151201|2015-10-29 06:00,29,100.115,100.115,100.115,100.115,2
20151201|2015-10-29 10:30,29,100.11,100.115,100.11,100.115,65
20151201|2015-10-30 12:30,30,100.11,100.11,100.11,100.11,1
20151201|2015-11-03 01:30,3,100.11,100.11,100.11,100.11,100
20151201|2015-11-04 01:30,4,100.125,100.125,100.115,100.115,40
20151201|2015-11-04 09:00,4,100.12,100.12,100.12,100.12,20
20151201|2015-11-05 04:00,5,100.115,100.115,100.115,100.115,2
20151201|2015-11-05 08:00,5,100.12,100.12,100.12,100.12,8
20151201|2015-11-06 04:00,6,100.12,100.12,100.12,100.12,200
20151201|2015-11-06 07:30,6,100.115,100.115,100.115,100.115,11
20151201|2015-11-09 10:30,9,100.14,100.14,100.13,100.13,30
20151201|2015-11-10 03:00,10,100.13,100.13,100.13,100.13,25
20151201|2015-11-11 07:00,11,100.135,100.135,100.135,100.135,200
20151201|2015-11-13 09:30,13,100.15,100.15,100.15,100.15,5
20151201|2015-11-17 05:00,17,100.155,100.155,100.155,100.155,75
20151201|2015-11-17 10:30,17,100.155,100.155,100.155,100.155,5
20151201|2015-11-19 03:30,19,100.15,100.15,100.15,100.15,2
20151201|2015-11-20 03:00,20,100.16,100.16,100.16,100.16,100
20151201|2015-11-23 07:00,23,100.17,100.175,100.17,100.175,111
20151201|2015-11-23 10:00,23,100.18,100.18,100.18,100.18,15
20151201|2015-11-25 05:30,25,100.19,100.19,100.19,100.19,20
20151201|2015-11-26 05:30,26,100.19,100.19,100.19,100.19,100
20151201|2015-12-03 04:00,3,100.19,100.195,100.19,100.195,4
20151201|2015-12-04 01:00,4,100.11,100.11,100.11,100.11,4
20151201|2015-12-04 04:00,4,100.12,100.12,100.12,100.12,50
20151201|2015-12-08 08:30,8,100.12,100.12,100.12,100.12,20
20151201|2015-12-08 09:00,8,100.125,100.125,100.125,100.125,15
20151201|2015-12-09 05:00,9,100.13,100.13,100.13,100.13,2
20151201|2015-12-10 02:00,10,100.125,100.125,100.125,100.125,7
20151201|2015-12-10 05:00,10,100.125,100.125,100.125,100.125,2
20151201|2015-12-10 06:00,10,100.13,100.13,100.13,100.13,7
20151201|2015-12-11 11:00,11,100.13,100.13,100.13,100.13,1
20160301|2013-01-15 07:30,15,98.99,98.99,98.99,98.99,60
20160301|2013-01-15 09:30,15,98.99,98.99,98.99,98.99,5
20160301|2013-05-21 06:30,21,99.31,99.31,99.31,99.31,3
20160301|2013-05-23 08:00,23,99.28,99.28,99.28,99.28,2
20160301|2013-05-23 10:00,23,99.21,99.21,99.21,99.21,1
20160301|2013-05-24 05:00,24,99.18,99.18,99.18,99.18,1
20160301|2013-05-24 11:00,24,99.23,99.23,99.23,99.23,1
20160301|2013-06-13 02:00,13,98.975,98.975,98.975,98.975,3
20160301|2013-06-13 08:00,13,98.96,98.96,98.96,98.96,1
20160301|2013-06-17 02:00,17,99.02,99.02,99.02,99.02,1
20160301|2013-06-20 09:00,20,98.76,98.76,98.76,98.76,14
20160301|2013-06-24 07:30,24,98.6,98.6,98.6,98.6,30
20160301|2013-06-24 10:30,24,98.655,98.655,98.655,98.655,100
20160301|2013-06-26 03:00,26,98.79,98.79,98.79,98.79,50
20160301|2013-07-30 08:30,30,98.94,98.94,98.935,98.935,40
20160301|2013-07-30 10:00,30,98.935,98.935,98.935,98.935,1
20160301|2013-08-06 05:00,6,98.9,98.9,98.895,98.9,22
20160301|2013-08-06 06:30,6,98.905,98.905,98.905,98.905,4
20160301|2013-08-07 04:30,7,98.92,98.92,98.92,98.92,100
20160301|2013-08-07 05:00,7,98.9,98.9,98.9,98.9,10
20160301|2013-08-08 02:30,8,98.95,98.95,98.95,98.95,1
20160301|2013-08-08 03:00,8,98.945,98.945,98.945,98.945,11
20160301|2013-08-08 06:30,8,98.925,98.925,98.925,98.925,100
20160301|2013-08-08 07:30,8,98.925,98.925,98.925,98.925,25
20160301|2013-09-04 04:00,4,98.645,98.645,98.645,98.645,2
20160301|2013-09-05 08:30,5,98.54,98.54,98.54,98.54,1
20160301|2013-09-06 04:00,6,98.56,98.565,98.56,98.565,65
20160301|2013-09-09 05:00,9,98.62,98.62,98.62,98.62,17
20160301|2013-09-13 08:30,13,98.715,98.715,98.715,98.715,11
20160301|2013-09-16 09:00,16,98.785,98.785,98.785,98.785,93
20160301|2013-09-17 04:30,17,98.745,98.745,98.745,98.745,30
20160301|2013-09-30 11:00,30,98.97,98.97,98.97,98.97,47
20160301|2013-10-01 02:00,1,98.97,98.97,98.97,98.97,100
20160301|2013-10-01 03:30,1,98.955,98.955,98.955,98.955,4
20160301|2013-10-02 10:00,2,98.95,98.95,98.95,98.95,16
20160301|2013-10-02 10:30,2,98.95,98.95,98.95,98.95,14
20160301|2013-10-10 04:00,10,98.88,98.89,98.88,98.89,24
20160301|2013-10-21 03:00,21,98.98,98.99,98.98,98.99,6
20160301|2013-11-08 02:30,8,99.25,99.25,99.25,99.25,6
20160301|2013-11-20 08:30,20,99.225,99.225,99.225,99.225,14
20160301|2013-11-21 03:30,21,99.265,99.265,99.265,99.265,10
20160301|2013-11-22 07:00,22,99.245,99.245,99.245,99.245,21
20160301|2013-11-25 06:30,25,99.25,99.25,99.25,99.25,5
20160301|2013-11-28 09:30,28,99.27,99.27,99.27,99.27,6
20160301|2013-11-28 10:00,28,99.27,99.27,99.27,99.27,494
20160301|2013-11-28 11:00,28,99.275,99.275,99.275,99.275,132
20160301|2013-11-28 11:30,28,99.275,99.275,99.275,99.275,100
20160301|2013-11-29 03:00,29,99.26,99.26,99.26,99.26,35
20160301|2013-11-29 06:00,29,99.28,99.28,99.28,99.28,11
20160301|2013-11-29 06:30,29,99.28,99.28,99.28,99.28,6
20160301|2013-11-29 07:30,29,99.28,99.28,99.28,99.28,18
20160301|2013-11-29 08:00,29,99.275,99.28,99.275,99.28,28
20160301|2013-11-29 08:30,29,99.285,99.285,99.285,99.285,74
20160301|2013-11-29 09:00,29,99.285,99.29,99.285,99.29,378
20160301|2013-11-29 09:30,29,99.29,99.29,99.285,99.285,14
20160301|2013-11-29 10:00,29,99.285,99.29,99.285,99.29,16
20160301|2013-12-02 01:00,2,99.29,99.29,99.29,99.29,1
20160301|2013-12-02 02:00,2,99.275,99.28,99.275,99.275,4
20160301|2013-12-02 02:30,2,99.27,99.27,99.27,99.27,13
20160301|2013-12-02 03:00,2,99.27,99.27,99.27,99.27,2
20160301|2013-12-02 03:30,2,99.27,99.275,99.27,99.275,4
20160301|2013-12-02 04:00,2,99.265,99.265,99.265,99.265,28
20160301|2013-12-02 05:00,2,99.265,99.27,99.265,99.27,31
20160301|2013-12-02 05:30,2,99.27,99.275,99.27,99.275,5
20160301|2013-12-02 07:00,2,99.285,99.285,99.285,99.285,4
20160301|2013-12-02 07:30,2,99.28,99.28,99.28,99.28,3
20160301|2013-12-02 08:00,2,99.285,99.285,99.285,99.285,5
20160301|2013-12-02 08:30,2,99.28,99.28,99.275,99.275,4
20160301|2013-12-02 09:00,2,99.265,99.27,99.265,99.27,31
20160301|2013-12-02 09:30,2,99.275,99.28,99.275,99.28,22
20160301|2013-12-02 10:00,2,99.28,99.28,99.28,99.28,8
20160301|2013-12-02 10:30,2,99.275,99.275,99.275,99.275,2
20160301|2013-12-03 01:00,3,99.28,99.28,99.28,99.28,2
20160301|2013-12-03 01:30,3,99.285,99.29,99.285,99.29,5
20160301|2013-12-03 02:00,3,99.29,99.29,99.285,99.285,13
20160301|2013-12-03 08:00,3,99.295,99.295,99.295,99.295,1
20160301|2013-12-04 02:30,4,99.3,99.3,99.3,99.3,1
20160301|2013-12-13 03:00,13,99.2,99.2,99.2,99.2,5
20160301|2013-12-17 10:00,17,99.23,99.23,99.23,99.23,10
20160301|2013-12-18 10:00,18,99.21,99.21,99.21,99.21,10
20160301|2013-12-30 06:00,30,99.11,99.11,99.11,99.11,99
20160301|2014-01-03 08:30,3,99.11,99.11,99.11,99.11,15
20160301|2014-01-09 08:30,9,99.135,99.135,99.135,99.135,10
20160301|2014-01-10 09:00,10,99.185,99.185,99.185,99.185,10
20160301|2014-01-14 03:30,14,99.23,99.23,99.23,99.23,4
20160301|2014-01-24 11:00,24,99.325,99.325,99.325,99.325,10
20160301|2014-01-29 08:00,29,99.355,99.355,99.345,99.345,20
20160301|2014-03-03 04:00,3,99.435,99.435,99.435,99.435,4
20160301|2014-03-06 07:30,6,99.4,99.4,99.4,99.4,10
20160301|2014-03-06 09:00,6,99.395,99.395,99.395,99.395,190
20160301|2014-03-11 05:30,11,99.42,99.42,99.42,99.42,9
20160301|2014-03-11 07:30,11,99.415,99.415,99.415,99.415,91
20160301|2014-03-12 06:30,12,99.43,99.43,99.43,99.43,100
20160301|2014-03-12 07:30,12,99.435,99.435,99.435,99.435,100
20160301|2014-03-12 08:00,12,99.435,99.435,99.435,99.435,200
20160301|2014-03-12 08:30,12,99.45,99.45,99.45,99.45,1
20160301|2014-03-13 09:30,13,99.465,99.465,99.465,99.465,20
20160301|2014-03-13 10:00,13,99.47,99.47,99.47,99.47,10
20160301|2014-03-24 11:00,24,99.41,99.41,99.41,99.41,9
20160301|2014-03-26 05:00,26,99.46,99.46,99.46,99.46,48
20160301|2014-03-26 05:30,26,99.46,99.46,99.46,99.46,202
20160301|2014-04-10 04:30,10,99.495,99.495,99.495,99.495,2
20160301|2014-04-14 05:00,14,99.52,99.52,99.52,99.52,6
20160301|2014-04-14 07:00,14,99.515,99.515,99.515,99.515,30
20160301|2014-04-17 03:00,17,99.535,99.535,99.535,99.535,20
20160301|2014-04-17 10:00,17,99.505,99.505,99.505,99.505,1
20160301|2014-06-17 10:30,17,99.705,99.705,99.705,99.705,10
20160301|2014-06-19 10:30,19,99.73,99.73,99.73,99.73,20
20160301|2014-06-20 07:30,20,99.72,99.72,99.72,99.72,10
20160301|2014-06-30 11:30,30,99.75,99.75,99.75,99.75,3
20160301|2014-07-31 10:30,31,99.735,99.735,99.735,99.735,11
20160301|2014-07-31 11:00,31,99.735,99.735,99.735,99.735,9
20160301|2014-08-05 03:00,5,99.735,99.735,99.735,99.735,2
20160301|2014-08-06 04:00,6,99.75,99.75,99.75,99.75,120
20160301|2014-08-07 08:30,7,99.75,99.75,99.75,99.75,25
20160301|2014-08-18 06:30,18,99.775,99.775,99.775,99.775,2
20160301|2014-08-26 03:00,26,99.835,99.835,99.835,99.835,14
20160301|2014-08-28 03:30,28,99.82,99.82,99.82,99.82,150
20160301|2014-08-28 11:00,28,99.81,99.81,99.81,99.81,2
20160301|2014-08-29 03:30,29,99.81,99.81,99.81,99.81,1
20160301|2014-09-01 01:30,1,99.83,99.83,99.83,99.83,1
20160301|2014-09-08 10:00,8,99.89,99.89,99.89,99.89,10
20160301|2014-09-08 10:30,8,99.885,99.885,99.885,99.885,10
20160301|2014-09-08 11:00,8,99.88,99.88,99.88,99.88,10
20160301|2014-09-12 08:30,12,99.87,99.87,99.87,99.87,20
20160301|2014-09-15 08:30,15,99.88,99.88,99.88,99.88,80
20160301|2014-09-18 07:30,18,99.86,99.86,99.86,99.86,48
20160301|2014-09-19 06:00,19,99.875,99.875,99.875,99.875,8
20160301|2014-09-22 04:00,22,99.875,99.875,99.875,99.875,19
20160301|2014-09-26 05:00,26,99.885,99.885,99.885,99.885,250
20160301|2014-09-30 09:30,30,99.895,99.895,99.895,99.895,1
20160301|2014-10-08 05:00,8,99.89,99.89,99.89,99.89,1
20160301|2014-10-21 04:30,21,99.85,99.85,99.85,99.85,12
20160301|2014-10-22 05:30,22,99.845,99.845,99.845,99.845,58
20160301|2014-10-28 11:00,28,99.85,99.85,99.85,99.85,3
20160301|2014-11-03 08:30,3,99.88,99.88,99.88,99.88,2
20160301|2014-11-03 09:30,3,99.88,99.88,99.88,99.88,70
20160301|2014-11-04 03:30,4,99.885,99.885,99.885,99.885,6
20160301|2014-11-06 04:30,6,99.88,99.88,99.88,99.88,16
20160301|2014-11-20 10:00,20,99.88,99.88,99.88,99.88,40
20160301|2014-11-24 03:30,24,99.9,99.9,99.9,99.9,15
20160301|2014-11-27 04:00,27,99.89,99.89,99.89,99.89,16
20160301|2014-12-01 05:00,1,99.89,99.89,99.89,99.89,50
20160301|2014-12-04 03:00,4,99.895,99.895,99.895,99.895,1
20160301|2014-12-04 09:30,4,99.885,99.885,99.885,99.885,14
20160301|2014-12-09 09:00,9,99.885,99.885,99.885,99.885,14
20160301|2014-12-11 07:30,11,99.89,99.89,99.89,99.89,50
20160301|2014-12-16 03:30,16,99.905,99.905,99.905,99.905,50
20160301|2014-12-17 04:30,17,99.905,99.905,99.905,99.905,50
20160301|2015-01-06 07:30,6,99.95,99.95,99.95,99.95,1
20160301|2015-01-06 08:00,6,99.95,99.95,99.95,99.95,1
20160301|2015-01-09 05:00,9,99.945,99.945,99.945,99.945,3
20160301|2015-01-09 05:30,9,99.945,99.945,99.945,99.945,24
20160301|2015-01-09 06:00,9,99.945,99.945,99.945,99.945,14
20160301|2015-01-09 06:30,9,99.945,99.945,99.945,99.945,959
20160301|2015-01-20 01:30,20,99.99,99.99,99.99,99.99,1
20160301|2015-01-21 02:30,21,99.975,99.975,99.975,99.975,1
20160301|2015-01-23 05:30,23,99.995,99.995,99.995,99.995,1000
20160301|2015-01-28 04:30,28,99.985,99.985,99.985,99.985,50
20160301|2015-01-29 08:00,29,99.97,99.97,99.97,99.97,30
20160301|2015-01-29 10:00,29,99.96,99.96,99.96,99.96,20
20160301|2015-01-29 10:30,29,99.965,99.965,99.965,99.965,20
20160301|2015-01-30 04:30,30,99.965,99.965,99.965,99.965,10
20160301|2015-01-30 05:00,30,99.965,99.965,99.965,99.965,4
20160301|2015-01-30 10:30,30,99.945,99.945,99.945,99.945,55
20160301|2015-02-05 06:30,5,99.96,99.96,99.96,99.96,10
20160301|2015-02-25 07:00,25,99.995,99.995,99.995,99.995,4
20160301|2015-02-25 08:00,25,99.995,99.995,99.995,99.995,10
20160301|2015-02-26 01:30,26,100,100,100,100,5
20160301|2015-03-02 10:00,2,100,100,100,100,10
20160301|2015-03-02 11:00,2,100,100,100,100,3
20160301|2015-03-03 10:00,3,99.995,99.995,99.995,99.995,19
20160301|2015-03-03 10:30,3,100,100,99.995,99.995,25
20160301|2015-03-04 08:30,4,99.995,99.995,99.995,99.995,7
20160301|2015-03-10 06:00,10,100,100,100,100,4
20160301|2015-03-11 03:30,11,100.005,100.005,100.005,100.005,50
20160301|2015-03-16 05:30,16,100.005,100.005,100.005,100.005,250
20160301|2015-03-16 07:00,16,100.01,100.01,100.01,100.01,20
20160301|2015-03-16 10:30,16,100.005,100.005,100.005,100.005,100
20160301|2015-03-20 12:00,20,100.005,100.005,100.005,100.005,1
20160301|2015-03-23 10:30,23,99.995,99.995,99.99,99.99,42
20160301|2015-03-26 09:30,26,100,100,100,100,1
20160301|2015-03-27 03:30,27,100.005,100.005,100.005,100.005,133
20160301|2015-03-27 04:00,27,100.005,100.005,100.005,100.005,1
20160301|2015-03-27 05:00,27,100.005,100.005,100.005,100.005,42
20160301|2015-03-27 08:00,27,100.005,100.005,100.005,100.005,994
20160301|2015-04-07 07:30,7,100,100,100,100,1
20160301|2015-04-08 10:00,8,100.01,100.01,100.01,100.01,8
20160301|2015-04-09 10:00,9,100.01,100.01,100.01,100.01,3
20160301|2015-04-15 10:00,15,100.02,100.02,100.02,100.02,1
20160301|2015-04-17 01:30,17,100.015,100.015,100.015,100.015,1
20160301|2015-04-17 06:30,17,100.015,100.015,100.015,100.015,34
20160301|2015-04-17 07:30,17,100.015,100.015,100.01,100.01,30
20160301|2015-04-17 08:00,17,100.015,100.015,100.015,100.015,85
20160301|2015-04-17 08:30,17,100.015,100.015,100.015,100.015,76
20160301|2015-04-17 09:30,17,100.01,100.01,100.01,100.01,460
20160301|2015-04-20 01:00,20,100.01,100.01,100.005,100.005,277
20160301|2015-04-20 02:00,20,100.01,100.01,100.01,100.01,256
20160301|2015-04-20 02:30,20,100.01,100.01,100.01,100.01,317
20160301|2015-04-20 04:00,20,100.005,100.005,100.005,100.005,21
20160301|2015-04-20 09:30,20,100.005,100.005,100.005,100.005,42
20160301|2015-04-20 10:00,20,100.005,100.005,100.005,100.005,11
20160301|2015-04-22 09:00,22,100,100.005,100,100.005,51
20160301|2015-04-23 02:30,23,100.01,100.01,100.01,100.01,10
20160301|2015-04-27 06:00,27,100.005,100.005,100.005,100.005,5
20160301|2015-04-28 03:00,28,100.02,100.02,100.02,100.02,450
20160301|2015-04-29 03:00,29,100.015,100.015,100.015,100.015,21
20160301|2015-04-29 04:00,29,100.01,100.01,100.01,100.01,4
20160301|2015-04-29 05:30,29,100.01,100.01,100.01,100.01,3
20160301|2015-04-29 08:00,29,100.01,100.01,100.01,100.01,14
20160301|2015-04-29 09:00,29,100.01,100.01,100.01,100.01,10
20160301|2015-04-29 09:30,29,100.005,100.005,100.005,100.005,3
20160301|2015-04-30 02:00,30,100,100,100,100,10
20160301|2015-04-30 09:30,30,99.99,99.99,99.985,99.985,10
20160301|2015-05-05 04:30,5,100,100,100,100,2
20160301|2015-05-05 10:30,5,99.985,99.985,99.985,99.985,5
20160301|2015-05-06 01:00,6,99.985,99.985,99.985,99.985,25
20160301|2015-05-06 01:30,6,99.985,99.985,99.985,99.985,66
20160301|2015-05-06 09:00,6,99.99,99.99,99.99,99.99,3
20160301|2015-05-08 02:30,8,99.995,99.995,99.995,99.995,20
20160301|2015-05-11 01:00,11,100.005,100.005,100.005,100.005,1
20160301|2015-05-11 11:00,11,99.995,99.995,99.995,99.995,10
20160301|2015-05-12 01:30,12,99.995,99.995,99.995,99.995,1
20160301|2015-05-12 02:30,12,99.99,99.99,99.99,99.99,10
20160301|2015-05-12 07:00,12,99.99,99.99,99.99,99.99,10
20160301|2015-05-13 02:30,13,99.99,99.99,99.99,99.99,10
20160301|2015-05-13 03:00,13,99.995,99.995,99.995,99.995,1
20160301|2015-05-13 08:00,13,99.985,99.985,99.985,99.985,1
20160301|2015-05-13 10:30,13,99.975,99.975,99.975,99.975,18
20160301|2015-05-13 11:00,13,99.975,99.975,99.975,99.975,1
20160301|2015-05-14 05:00,14,99.975,99.975,99.975,99.975,4
20160301|2015-05-14 07:30,14,99.975,99.975,99.975,99.975,3
20160301|2015-05-14 08:30,14,99.975,99.975,99.975,99.975,9
20160301|2015-05-15 01:30,15,99.98,99.98,99.98,99.98,71
20160301|2015-05-19 02:00,19,99.985,99.985,99.985,99.985,25
20160301|2015-05-21 04:00,21,99.99,99.99,99.99,99.99,10
20160301|2015-05-21 04:30,21,99.99,99.99,99.99,99.99,20
20160301|2015-05-29 04:30,29,99.985,99.985,99.985,99.985,1
20160301|2015-06-01 07:30,1,99.985,99.985,99.985,99.985,37
20160301|2015-06-01 08:30,1,99.985,99.985,99.985,99.985,20
20160301|2015-06-01 10:00,1,99.98,99.98,99.98,99.98,5
20160301|2015-06-02 01:00,2,99.98,99.98,99.98,99.98,15
20160301|2015-06-02 07:00,2,99.98,99.98,99.98,99.98,10
20160301|2015-06-02 08:30,2,99.975,99.975,99.975,99.975,8
20160301|2015-06-03 01:30,3,99.98,99.98,99.98,99.98,11
20160301|2015-06-04 04:00,4,99.965,99.965,99.965,99.965,3
20160301|2015-06-09 07:00,9,99.95,99.95,99.95,99.95,6
20160301|2015-06-09 08:30,9,99.95,99.95,99.95,99.95,2
20160301|2015-06-10 02:00,10,99.94,99.94,99.94,99.94,2
20160301|2015-06-10 02:30,10,99.935,99.935,99.935,99.935,2
20160301|2015-06-11 04:00,11,99.96,99.96,99.96,99.96,13
20160301|2015-06-12 01:00,12,99.95,99.95,99.95,99.95,11
20160301|2015-06-16 02:30,16,99.92,99.92,99.92,99.92,21
20160301|2015-06-17 02:30,17,99.94,99.94,99.94,99.94,50
20160301|2015-06-18 05:00,18,99.955,99.955,99.955,99.955,42
20160301|2015-06-18 05:30,18,99.955,99.955,99.955,99.955,66
20160301|2015-06-23 01:30,23,99.99,99.99,99.99,99.99,5
20160301|2015-06-24 08:30,24,99.98,99.98,99.98,99.98,4
20160301|2015-06-26 04:30,26,99.98,99.98,99.98,99.98,160
20160301|2015-07-02 06:30,2,99.985,99.985,99.985,99.985,30
20160301|2015-07-07 06:30,7,99.98,99.98,99.98,99.98,22
20160301|2015-07-08 02:00,8,99.985,99.985,99.985,99.985,33
20160301|2015-07-09 08:30,9,99.995,99.995,99.995,99.995,11
20160301|2015-07-13 01:30,13,99.99,99.99,99.99,99.99,11
20160301|2015-07-13 02:30,13,100,100,100,100,1
20160301|2015-07-13 03:30,13,100,100,100,100,4
20160301|2015-07-13 07:30,13,100,100,100,100,27
20160301|2015-07-13 09:00,13,100,100,100,100,25
20160301|2015-07-15 04:30,15,100.02,100.02,100.02,100.02,39
20160301|2015-07-20 09:30,20,100.015,100.015,100.015,100.015,11
20160301|2015-07-23 10:00,23,100.01,100.01,100.01,100.01,1
20160301|2015-07-28 08:00,28,100.01,100.01,100.01,100.01,5
20160301|2015-07-29 05:30,29,100.01,100.01,100.01,100.01,11
20160301|2015-07-29 07:00,29,100.01,100.01,100.01,100.01,11
20160301|2015-07-29 08:30,29,100.015,100.015,100.015,100.015,953
20160301|2015-07-31 04:00,31,100.02,100.02,100.02,100.02,35
20160301|2015-07-31 07:30,31,100.015,100.015,100.015,100.015,20
20160301|2015-08-04 04:30,4,100.025,100.025,100.025,100.025,25
20160301|2015-08-05 09:00,5,100.02,100.02,100.02,100.02,16
20160301|2015-08-07 10:30,7,100.025,100.025,100.025,100.025,20
20160301|2015-08-10 09:00,10,100.025,100.025,100.025,100.025,8
20160301|2015-08-11 02:00,11,100.03,100.03,100.03,100.03,21
20160301|2015-08-12 01:00,12,100.03,100.03,100.03,100.03,11
20160301|2015-08-12 01:30,12,100.03,100.03,100.03,100.03,11
20160301|2015-08-12 09:00,12,100.035,100.035,100.035,100.035,6
20160301|2015-08-12 09:30,12,100.035,100.035,100.035,100.035,157
20160301|2015-08-12 10:00,12,100.035,100.035,100.035,100.035,350
20160301|2015-08-14 08:00,14,100.035,100.035,100.035,100.035,30
20160301|2015-08-14 10:00,14,100.03,100.03,100.03,100.03,7
20160301|2015-08-17 04:00,17,100.03,100.03,100.03,100.03,11
20160301|2015-08-17 08:30,17,100.03,100.03,100.03,100.03,11
20160301|2015-08-17 09:00,17,100.03,100.03,100.03,100.03,11
20160301|2015-08-18 03:00,18,100.035,100.035,100.035,100.035,51
20160301|2015-08-18 07:00,18,100.03,100.03,100.03,100.03,53
20160301|2015-08-18 07:30,18,100.03,100.03,100.03,100.03,21
20160301|2015-08-19 01:00,19,100.03,100.03,100.03,100.03,11
20160301|2015-08-19 01:30,19,100.03,100.03,100.03,100.03,62
20160301|2015-08-19 07:00,19,100.03,100.03,100.03,100.03,20
20160301|2015-08-19 07:30,19,100.03,100.03,100.03,100.03,70
20160301|2015-08-19 08:00,19,100.03,100.03,100.03,100.03,35
20160301|2015-08-20 07:00,20,100.03,100.03,100.03,100.03,5
20160301|2015-08-20 10:30,20,100.035,100.035,100.035,100.035,6
20160301|2015-08-24 02:30,24,100.03,100.03,100.03,100.03,2
20160301|2015-08-28 05:00,28,100.03,100.03,100.03,100.03,30
20160301|2015-08-28 07:00,28,100.03,100.03,100.03,100.03,4
20160301|2015-09-02 07:00,2,100.035,100.035,100.035,100.035,2
20160301|2015-09-03 05:00,3,100.035,100.035,100.035,100.035,50
20160301|2015-09-08 07:30,8,100.04,100.04,100.04,100.04,5
20160301|2015-09-08 09:00,8,100.04,100.04,100.04,100.04,2
20160301|2015-09-08 10:00,8,100.04,100.04,100.04,100.04,1
20160301|2015-09-08 10:30,8,100.04,100.04,100.04,100.04,35
20160301|2015-09-11 01:00,11,100.035,100.035,100.035,100.035,369
20160301|2015-09-11 08:30,11,100.04,100.04,100.04,100.04,2
20160301|2015-09-16 07:30,16,100.04,100.04,100.04,100.04,5
20160301|2015-09-17 08:00,17,100.03,100.03,100.03,100.03,5
20160301|2015-09-22 06:30,22,100.055,100.055,100.055,100.055,21
20160301|2015-09-23 08:30,23,100.055,100.055,100.055,100.055,1
20160301|2015-09-24 01:30,24,100.055,100.055,100.055,100.055,69
20160301|2015-09-24 11:30,24,100.055,100.055,100.055,100.055,1
20160301|2015-09-29 03:00,29,100.06,100.06,100.06,100.06,100
20160301|2015-10-01 03:00,1,100.065,100.065,100.065,100.065,58
20160301|2015-10-01 10:30,1,100.07,100.07,100.07,100.07,1
20160301|2015-10-02 04:30,2,100.065,100.065,100.065,100.065,28
20160301|2015-10-06 09:30,6,100.06,100.06,100.06,100.06,1
20160301|2015-10-06 10:30,6,100.06,100.06,100.06,100.06,7
20160301|2015-10-07 01:00,7,100.06,100.06,100.06,100.06,64
20160301|2015-10-07 09:00,7,100.055,100.055,100.055,100.055,9
20160301|2015-10-07 10:30,7,100.055,100.055,100.055,100.055,1
20160301|2015-10-09 09:30,9,100.06,100.06,100.06,100.06,8
20160301|2015-10-09 11:00,9,100.06,100.06,100.06,100.06,35
20160301|2015-10-13 09:00,13,100.06,100.06,100.06,100.06,11
20160301|2015-10-14 01:00,14,100.065,100.065,100.065,100.065,9
20160301|2015-10-14 05:00,14,100.065,100.065,100.065,100.065,3
20160301|2015-10-14 08:00,14,100.065,100.07,100.065,100.07,419
20160301|2015-10-15 02:00,15,100.075,100.075,100.075,100.075,300
20160301|2015-10-16 04:30,16,100.08,100.08,100.08,100.08,1
20160301|2015-10-20 03:00,20,100.08,100.08,100.08,100.08,4
20160301|2015-10-20 06:00,20,100.075,100.075,100.075,100.075,3
20160301|2015-10-22 04:00,22,100.08,100.08,100.08,100.08,1
20160301|2015-10-22 08:00,22,100.125,100.125,100.125,100.125,3
20160301|2015-10-22 09:00,22,100.13,100.13,100.13,100.13,7
20160301|2015-10-22 11:30,22,100.13,100.13,100.13,100.13,1
20160301|2015-10-23 02:30,23,100.145,100.145,100.145,100.145,10
20160301|2015-10-23 04:30,23,100.14,100.14,100.14,100.14,6
20160301|2015-10-23 05:00,23,100.135,100.135,100.135,100.135,200
20160301|2015-10-23 05:30,23,100.135,100.135,100.135,100.135,100
20160301|2015-10-23 10:00,23,100.145,100.145,100.145,100.145,13
20160301|2015-10-26 04:30,26,100.14,100.14,100.14,100.14,52
20160301|2015-10-26 11:00,26,100.14,100.14,100.14,100.14,312
20160301|2015-10-28 03:30,28,100.15,100.15,100.15,100.15,1
20160301|2015-10-28 09:00,28,100.16,100.16,100.16,100.16,5
20160301|2015-10-29 04:00,29,100.15,100.15,100.15,100.15,100
20160301|2015-10-29 06:30,29,100.145,100.145,100.145,100.145,788
20160301|2015-10-29 07:00,29,100.14,100.14,100.14,100.14,235
20160301|2015-10-29 08:00,29,100.14,100.14,100.14,100.14,1
20160301|2015-11-02 04:00,2,100.125,100.125,100.125,100.125,184
20160301|2015-11-04 08:00,4,100.15,100.15,100.15,100.15,16
20160301|2015-11-05 04:00,5,100.145,100.145,100.145,100.145,2
20160301|2015-11-06 04:00,6,100.155,100.155,100.155,100.155,4
20160301|2015-11-06 04:30,6,100.155,100.155,100.155,100.155,16
20160301|2015-11-12 02:30,12,100.19,100.19,100.19,100.19,5
20160301|2015-11-12 10:30,12,100.185,100.185,100.185,100.185,7
20160301|2015-11-13 09:30,13,100.19,100.19,100.19,100.19,5
20160301|2015-11-16 10:00,16,100.185,100.185,100.185,100.185,1
20160301|2015-11-17 06:30,17,100.185,100.185,100.185,100.185,50
20160301|2015-11-17 09:00,17,100.185,100.185,100.185,100.185,1
20160301|2015-11-17 10:30,17,100.185,100.185,100.185,100.185,1
20160301|2015-11-19 03:30,19,100.18,100.18,100.18,100.18,2
20160301|2015-11-19 07:30,19,100.185,100.185,100.185,100.185,50
20160301|2015-11-19 09:00,19,100.19,100.19,100.19,100.19,41
20160301|2015-11-20 03:00,20,100.2,100.2,100.2,100.2,100
20160301|2015-11-20 10:30,20,100.21,100.21,100.21,100.21,4
20160301|2015-11-23 02:30,23,100.21,100.21,100.21,100.21,50
20160301|2015-11-23 07:00,23,100.205,100.205,100.205,100.205,20
20160301|2015-11-25 05:30,25,100.225,100.225,100.225,100.225,35
20160301|2015-11-25 10:00,25,100.23,100.23,100.23,100.23,10
20160301|2015-11-30 02:30,30,100.225,100.225,100.225,100.225,100
20160301|2015-12-01 03:30,1,100.235,100.235,100.235,100.235,20
20160301|2015-12-01 04:00,1,100.235,100.235,100.235,100.235,4
20160301|2015-12-02 02:00,2,100.24,100.24,100.24,100.24,500
20160301|2015-12-03 04:00,3,100.245,100.245,100.245,100.245,1
20160301|2015-12-03 05:30,3,100.25,100.25,100.25,100.25,1002
20160301|2015-12-03 06:00,3,100.245,100.245,100.245,100.245,1000
20160301|2015-12-03 08:30,3,100.15,100.15,100.15,100.15,1
20160301|2015-12-07 08:30,7,100.15,100.15,100.15,100.15,23
20160301|2015-12-08 08:30,8,100.16,100.16,100.16,100.16,15
20160301|2015-12-09 10:30,9,100.155,100.155,100.155,100.155,5
20160301|2015-12-10 05:00,10,100.15,100.15,100.15,100.15,1
20160301|2015-12-10 06:00,10,100.16,100.16,100.16,100.16,9
20160301|2015-12-11 11:00,11,100.165,100.165,100.165,100.165,1
20160301|2015-12-14 09:30,14,100.16,100.16,100.16,100.16,4
20160301|2015-12-15 06:00,15,100.16,100.16,100.16,100.16,50
20160301|2015-12-16 02:30,16,100.165,100.165,100.165,100.165,8
20160301|2015-12-16 03:00,16,100.165,100.165,100.165,100.165,3
20160301|2015-12-16 10:30,16,100.16,100.16,100.16,100.16,25
20160301|2015-12-18 04:00,18,100.17,100.17,100.17,100.17,1
20160301|2015-12-18 09:30,18,100.17,100.17,100.165,100.165,190
20160301|2015-12-18 11:30,18,100.17,100.17,100.17,100.17,5
20160301|2015-12-28 09:30,28,100.165,100.165,100.165,100.165,12
20160301|2015-12-29 03:00,29,100.165,100.165,100.165,100.165,2
20160301|2016-01-05 02:00,5,100.175,100.175,100.175,100.175,15
20160301|2016-01-05 08:30,5,100.18,100.18,100.18,100.18,50
20160301|2016-01-06 05:00,6,100.18,100.18,100.18,100.18,20
20160301|2016-01-07 07:00,7,100.19,100.19,100.19,100.19,30
20160301|2016-01-13 02:30,13,100.18,100.185,100.18,100.185,33
20160301|2016-01-14 02:30,14,100.185,100.185,100.185,100.185,1
20160301|2016-01-14 04:00,14,100.18,100.18,100.18,100.18,160
20160301|2016-01-14 05:30,14,100.175,100.175,100.175,100.175,5
20160301|2016-01-19 04:30,19,100.18,100.18,100.18,100.18,20
20160301|2016-01-20 04:00,20,100.19,100.19,100.19,100.19,1
20160301|2016-01-21 03:30,21,100.2,100.2,100.2,100.2,500
20160301|2016-01-22 04:00,22,100.23,100.23,100.23,100.23,46
20160301|2016-01-27 06:30,27,100.245,100.245,100.245,100.245,8
20160301|2016-01-28 08:30,28,100.23,100.23,100.23,100.23,32
20160301|2016-01-29 01:30,29,100.245,100.245,100.245,100.245,4
20160301|2016-01-29 02:00,29,100.24,100.24,100.24,100.24,2
20160301|2016-01-29 08:00,29,100.24,100.24,100.24,100.24,12
20160301|2016-02-02 08:30,2,100.245,100.245,100.245,100.245,16
20160301|2016-02-03 09:00,3,100.24,100.25,100.24,100.25,27
20160301|2016-02-03 10:30,3,100.24,100.24,100.24,100.24,7
20160301|2016-02-08 03:00,8,100.235,100.235,100.235,100.235,847
20160301|2016-02-09 03:30,9,100.21,100.21,100.21,100.21,4
20160301|2016-02-10 01:00,10,100.19,100.19,100.19,100.19,4
20160301|2016-02-11 11:30,11,100.24,100.24,100.24,100.24,1
20160301|2016-02-12 09:00,12,100.23,100.23,100.23,100.23,8
20160301|2016-02-12 10:30,12,100.23,100.23,100.23,100.23,15
20160301|2016-02-17 07:00,17,100.24,100.24,100.24,100.24,500
20160301|2016-02-17 10:30,17,100.245,100.245,100.245,100.245,2
20160301|2016-02-22 10:00,22,100.245,100.245,100.245,100.245,20
20160301|2016-02-23 02:00,23,100.24,100.24,100.24,100.24,136
20160301|2016-02-24 09:30,24,100.24,100.24,100.24,100.24,20
20160301|2016-02-25 11:00,25,100.245,100.245,100.245,100.245,6
20160301|2016-02-26 07:00,26,100.255,100.255,100.255,100.255,500
20160301|2016-02-29 05:30,29,100.255,100.255,100.255,100.255,1
20160301|2016-03-01 02:30,1,100.255,100.255,100.255,100.255,250
20160301|2016-03-02 02:30,2,100.255,100.255,100.255,100.255,5
20160301|2016-03-02 05:00,2,100.255,100.255,100.25,100.25,5
20160301|2016-03-02 10:00,2,100.255,100.255,100.255,100.255,15
20160301|2016-03-03 06:00,3,100.255,100.255,100.255,100.255,1
20160301|2016-03-04 07:30,4,100.25,100.25,100.25,100.25,10
20160301|2016-03-08 09:00,8,100.25,100.25,100.25,100.25,12
20160301|2016-03-09 02:00,9,100.25,100.25,100.25,100.25,50
20160301|2016-03-09 04:00,9,100.245,100.245,100.245,100.245,125
20160301|2016-03-09 10:00,9,100.25,100.25,100.25,100.25,1000
20160301|2016-03-10 02:30,10,100.25,100.25,100.25,100.25,200
20160301|2016-03-10 04:00,10,100.245,100.245,100.245,100.245,3
20160301|2016-03-10 10:30,10,100.22,100.22,100.22,100.22,75
20160301|2016-03-11 09:00,11,100.225,100.225,100.225,100.225,200
20160301|2016-03-11 09:30,11,100.225,100.225,100.225,100.225,100
20160301|2016-04-25 04:00,25,100.305,100.305,100.305,100.305,50
20160301|2016-04-25 08:30,25,100.295,100.295,100.295,100.295,10
20160301|2016-04-25 10:00,25,100.295,100.295,100.295,100.295,4
20160601|2013-01-15 07:30,15,98.88,98.88,98.88,98.88,60
20160601|2013-01-15 09:30,15,98.88,98.88,98.88,98.88,5
20160601|2013-05-23 09:30,23,99.135,99.135,99.135,99.135,1
20160601|2013-06-24 07:30,24,98.455,98.455,98.455,98.455,30
20160601|2013-06-26 02:00,26,98.6,98.6,98.6,98.6,200
20160601|2013-06-26 03:00,26,98.635,98.635,98.635,98.635,50
20160601|2013-06-26 09:30,26,98.68,98.68,98.68,98.68,50
20160601|2013-07-30 08:30,30,98.785,98.785,98.785,98.785,40
20160601|2013-08-05 09:00,5,98.755,98.755,98.755,98.755,21
20160601|2013-08-06 05:00,6,98.74,98.74,98.74,98.74,66
20160601|2013-08-06 07:00,6,98.755,98.755,98.755,98.755,18
20160601|2013-08-15 08:30,15,98.62,98.62,98.62,98.62,11
20160601|2013-09-03 07:30,3,98.535,98.535,98.535,98.535,1
20160601|2013-09-06 04:00,6,98.385,98.385,98.385,98.385,35
20160601|2013-09-06 04:30,6,98.385,98.385,98.385,98.385,30
20160601|2013-09-09 05:00,9,98.45,98.45,98.45,98.45,17
20160601|2013-09-23 01:30,23,98.64,98.64,98.64,98.64,130
20160601|2013-09-24 02:30,24,98.735,98.735,98.735,98.735,30
20160601|2013-09-24 03:30,24,98.745,98.745,98.745,98.745,40
20160601|2013-10-02 10:00,2,98.79,98.79,98.79,98.79,2
20160601|2013-10-02 10:30,2,98.79,98.79,98.79,98.79,28
20160601|2013-10-07 01:00,7,98.75,98.75,98.75,98.75,20
20160601|2013-10-09 03:30,9,98.785,98.785,98.785,98.785,50
20160601|2013-10-10 04:00,10,98.72,98.73,98.72,98.73,24
20160601|2013-11-13 03:00,13,99.065,99.065,99.065,99.065,150
20160601|2013-11-14 06:00,14,99.115,99.115,99.115,99.115,1
20160601|2013-11-26 02:00,26,99.11,99.11,99.11,99.11,100
20160601|2013-11-26 05:00,26,99.125,99.125,99.125,99.125,95
20160601|2013-11-28 02:00,28,99.12,99.12,99.11,99.11,98
20160601|2013-12-02 04:30,2,99.125,99.125,99.125,99.125,6
20160601|2013-12-04 05:30,4,99.145,99.145,99.145,99.145,1
20160601|2013-12-04 06:30,4,99.14,99.14,99.14,99.14,1
20160601|2013-12-05 05:00,5,99.13,99.13,99.13,99.13,4
20160601|2014-01-07 02:30,7,99.03,99.03,99.03,99.03,18
20160601|2014-01-16 10:00,16,99.1,99.1,99.1,99.1,2
20160601|2014-01-22 02:00,22,99.155,99.155,99.155,99.155,10
20160601|2014-01-23 01:00,23,99.13,99.13,99.13,99.13,18
20160601|2014-01-23 08:30,23,99.15,99.15,99.15,99.15,11
20160601|2014-01-24 05:00,24,99.215,99.215,99.215,99.215,88
20160601|2014-01-24 05:30,24,99.21,99.21,99.21,99.21,2
20160601|2014-02-28 08:00,28,99.305,99.305,99.305,99.305,25
20160601|2014-03-03 03:30,3,99.33,99.33,99.33,99.33,4
20160601|2014-03-13 10:30,13,99.39,99.39,99.39,99.39,30
20160601|2014-03-13 11:00,13,99.39,99.39,99.39,99.39,245
20160601|2014-03-20 03:30,20,99.295,99.295,99.295,99.295,250
20160601|2014-03-20 10:00,20,99.27,99.27,99.27,99.27,2
20160601|2014-03-25 06:30,25,99.335,99.335,99.335,99.335,250
20160601|2014-04-14 06:30,14,99.43,99.43,99.43,99.43,30
20160601|2014-04-15 09:30,15,99.46,99.46,99.46,99.46,10
20160601|2014-04-15 10:00,15,99.465,99.465,99.465,99.465,10
20160601|2014-04-17 03:00,17,99.455,99.455,99.455,99.455,20
20160601|2014-04-22 08:00,22,99.4,99.4,99.4,99.4,20
20160601|2014-04-22 10:00,22,99.4,99.4,99.4,99.4,2
20160601|2014-04-23 07:30,23,99.41,99.41,99.41,99.41,10
20160601|2014-04-30 10:00,30,99.45,99.45,99.45,99.45,10
20160601|2014-05-06 10:00,6,99.445,99.445,99.445,99.445,2
20160601|2014-05-07 04:00,7,99.45,99.45,99.45,99.45,3
20160601|2014-05-08 10:30,8,99.5,99.5,99.5,99.5,10
20160601|2014-05-13 09:00,13,99.55,99.55,99.55,99.55,10
20160601|2014-05-13 09:30,13,99.555,99.555,99.555,99.555,1
20160601|2014-05-13 10:00,13,99.555,99.555,99.555,99.555,250
20160601|2014-05-14 02:30,14,99.56,99.56,99.56,99.56,10
20160601|2014-05-14 04:30,14,99.59,99.59,99.59,99.59,10
20160601|2014-05-14 08:30,14,99.59,99.59,99.59,99.59,10
20160601|2014-05-15 07:30,15,99.605,99.605,99.605,99.605,10
20160601|2014-06-10 01:30,10,99.675,99.675,99.675,99.675,9
20160601|2014-06-12 08:00,12,99.68,99.68,99.68,99.68,10
20160601|2014-06-17 10:30,17,99.65,99.65,99.65,99.65,20
20160601|2014-06-18 10:30,18,99.67,99.67,99.67,99.67,10
20160601|2014-06-18 11:30,18,99.665,99.665,99.665,99.665,10
20160601|2014-06-19 03:30,19,99.68,99.68,99.68,99.68,8
20160601|2014-06-19 04:00,19,99.68,99.68,99.68,99.68,2
20160601|2014-06-25 01:30,25,99.68,99.68,99.68,99.68,14
20160601|2014-06-30 02:30,30,99.69,99.69,99.69,99.69,300
20160601|2014-06-30 07:30,30,99.695,99.695,99.695,99.695,10
20160601|2014-06-30 08:00,30,99.695,99.695,99.695,99.695,10
20160601|2014-07-03 01:30,3,99.685,99.685,99.685,99.685,1
20160601|2014-07-21 04:30,21,99.71,99.71,99.71,99.71,30
20160601|2014-08-07 08:30,7,99.715,99.715,99.715,99.715,20
20160601|2014-08-07 09:00,7,99.715,99.715,99.715,99.715,5
20160601|2014-08-18 06:30,18,99.745,99.745,99.745,99.745,2
20160601|2014-08-25 09:30,25,99.815,99.815,99.815,99.815,40
20160601|2014-09-04 10:00,4,99.86,99.86,99.86,99.86,2
20160601|2014-09-09 08:00,9,99.85,99.85,99.85,99.85,25
20160601|2014-09-12 05:00,12,99.845,99.845,99.845,99.845,13
20160601|2014-09-12 06:00,12,99.845,99.845,99.845,99.845,3
20160601|2014-10-06 06:30,6,99.855,99.855,99.855,99.855,97
20160601|2014-10-13 04:00,13,99.835,99.835,99.835,99.835,1
20160601|2014-10-22 05:30,22,99.82,99.82,99.82,99.82,40
20160601|2014-10-28 04:00,28,99.825,99.825,99.825,99.825,3
20160601|2014-10-31 02:30,31,99.84,99.84,99.84,99.84,1
20160601|2014-11-04 07:30,4,99.86,99.86,99.86,99.86,150
20160601|2014-11-07 06:00,7,99.86,99.86,99.86,99.86,25
20160601|2014-11-20 10:00,20,99.855,99.855,99.855,99.855,40
20160601|2014-11-24 03:30,24,99.875,99.875,99.875,99.875,25
20160601|2014-11-27 04:00,27,99.865,99.87,99.865,99.87,100
20160601|2014-12-02 04:30,2,99.865,99.865,99.865,99.865,58
20160601|2014-12-04 03:00,4,99.87,99.87,99.87,99.87,2
20160601|2014-12-11 02:30,11,99.86,99.86,99.86,99.86,3
20160601|2014-12-11 07:30,11,99.865,99.865,99.865,99.865,47
20160601|2014-12-16 07:00,16,99.89,99.89,99.89,99.89,100
20160601|2015-01-05 09:30,5,99.93,99.93,99.93,99.93,115
20160601|2015-01-08 06:00,8,99.93,99.93,99.93,99.93,2
20160601|2015-01-12 11:00,12,99.93,99.93,99.93,99.93,5
20160601|2015-01-14 06:30,14,99.94,99.94,99.94,99.94,250
20160601|2015-01-15 02:00,15,99.94,99.94,99.94,99.94,32
20160601|2015-01-16 01:00,16,99.985,99.985,99.985,99.985,1
20160601|2015-01-16 03:00,16,99.975,99.975,99.975,99.975,2
20160601|2015-01-19 05:30,19,99.975,99.975,99.975,99.975,18
20160601|2015-01-20 04:00,20,99.965,99.965,99.965,99.965,1
20160601|2015-01-27 02:30,27,99.955,99.955,99.955,99.955,30
20160601|2015-01-28 04:00,28,99.965,99.965,99.965,99.965,30
20160601|2015-01-30 07:00,30,99.94,99.94,99.94,99.94,5
20160601|2015-03-02 10:30,2,99.99,99.99,99.99,99.99,3
20160601|2015-03-03 10:30,3,99.995,99.995,99.995,99.995,1
20160601|2015-03-11 04:00,11,100.005,100.005,100.005,100.005,50
20160601|2015-03-11 10:30,11,100.01,100.01,100.01,100.01,32
20160601|2015-03-13 05:30,13,99.995,99.995,99.995,99.995,1
20160601|2015-03-13 08:00,13,100,100,100,100,3
20160601|2015-03-23 07:00,23,99.995,99.995,99.995,99.995,1
20160601|2015-03-23 10:30,23,99.99,99.99,99.99,99.99,41
20160601|2015-03-26 11:00,26,99.995,99.995,99.995,99.995,10
20160601|2015-04-02 08:30,2,99.995,99.995,99.995,99.995,2
20160601|2015-04-08 04:30,8,100.01,100.01,100.01,100.01,3
20160601|2015-04-08 09:00,8,100.01,100.01,100.01,100.01,12
20160601|2015-04-09 10:00,9,100.015,100.015,100.015,100.015,4
20160601|2015-04-15 11:00,15,100.025,100.025,100.025,100.025,2
20160601|2015-04-16 02:30,16,100.025,100.025,100.025,100.025,9
20160601|2015-04-16 04:00,16,100.025,100.025,100.025,100.025,5
20160601|2015-04-17 07:30,17,100.015,100.015,100.015,100.015,14
20160601|2015-04-17 08:00,17,100.015,100.015,100.015,100.015,11
20160601|2015-04-17 08:30,17,100.015,100.015,100.015,100.015,2
20160601|2015-04-20 02:00,20,100.01,100.01,100.01,100.01,1
20160601|2015-04-20 02:30,20,100.01,100.01,100.01,100.01,76
20160601|2015-04-21 02:30,21,100.005,100.005,100.005,100.005,4
20160601|2015-04-21 04:00,21,100.01,100.01,100.01,100.01,11
20160601|2015-04-22 05:00,22,100.01,100.01,100.01,100.01,3
20160601|2015-04-23 03:00,23,100.01,100.01,100.01,100.01,1
20160601|2015-04-23 08:00,23,100.01,100.01,100.01,100.01,4
20160601|2015-04-29 04:00,29,100.01,100.01,100.01,100.01,7
20160601|2015-04-29 09:00,29,100.005,100.005,100.005,100.005,1
20160601|2015-04-29 09:30,29,99.995,99.995,99.995,99.995,20
20160601|2015-04-30 10:00,30,99.98,99.98,99.98,99.98,5
20160601|2015-05-04 05:30,4,99.985,99.985,99.985,99.985,3
20160601|2015-05-05 04:30,5,99.985,99.985,99.985,99.985,3
20160601|2015-05-06 04:00,6,99.975,99.975,99.975,99.975,15
20160601|2015-05-06 05:00,6,99.975,99.975,99.975,99.975,10
20160601|2015-05-06 05:30,6,99.975,99.975,99.975,99.975,9
20160601|2015-05-06 07:00,6,99.975,99.975,99.975,99.975,2
20160601|2015-05-06 09:00,6,99.97,99.97,99.97,99.97,4
20160601|2015-05-13 07:30,13,99.97,99.97,99.97,99.97,10
20160601|2015-05-14 06:30,14,99.95,99.95,99.95,99.95,15
20160601|2015-05-15 07:00,15,99.96,99.96,99.96,99.96,5
20160601|2015-05-15 10:30,15,99.96,99.96,99.96,99.96,5
20160601|2015-05-21 05:30,21,99.975,99.975,99.975,99.975,4
20160601|2015-05-22 08:00,22,99.97,99.97,99.97,99.97,6
20160601|2015-06-01 10:00,1,99.975,99.975,99.975,99.975,1
20160601|2015-06-02 04:30,2,99.97,99.97,99.97,99.97,1
20160601|2015-06-02 07:00,2,99.97,99.97,99.97,99.97,4
20160601|2015-06-02 08:30,2,99.965,99.965,99.965,99.965,1
20160601|2015-06-03 03:30,3,99.965,99.965,99.965,99.965,90
20160601|2015-06-04 01:00,4,99.95,99.95,99.95,99.95,33
20160601|2015-06-04 02:00,4,99.95,99.95,99.95,99.95,6
20160601|2015-06-04 04:00,4,99.945,99.945,99.945,99.945,6
20160601|2015-06-09 02:30,9,99.93,99.93,99.93,99.93,1
20160601|2015-06-10 02:30,10,99.91,99.91,99.91,99.91,4
20160601|2015-06-10 09:00,10,99.94,99.94,99.94,99.94,2
20160601|2015-06-15 08:00,15,99.91,99.91,99.91,99.91,250
20160601|2015-06-16 01:30,16,99.91,99.91,99.91,99.91,1000
20160601|2015-06-16 02:00,16,99.905,99.905,99.905,99.905,1624
20160601|2015-06-16 02:30,16,99.905,99.905,99.905,99.905,397
20160601|2015-06-16 03:00,16,99.905,99.905,99.905,99.905,400
20160601|2015-06-16 10:00,16,99.915,99.915,99.915,99.915,4
20160601|2015-06-17 02:30,17,99.925,99.925,99.925,99.925,50
20160601|2015-06-17 04:00,17,99.92,99.92,99.92,99.92,3
20160601|2015-06-18 03:00,18,99.94,99.94,99.94,99.94,1000
20160601|2015-06-18 03:30,18,99.94,99.94,99.94,99.94,1000
20160601|2015-06-18 04:00,18,99.94,99.94,99.94,99.94,79
20160601|2015-06-18 05:00,18,99.945,99.945,99.945,99.945,11
20160601|2015-06-18 05:30,18,99.945,99.945,99.945,99.945,11
20160601|2015-06-23 01:30,23,99.97,99.97,99.97,99.97,1
20160601|2015-06-24 03:30,24,99.97,99.97,99.97,99.97,11
20160601|2015-06-24 08:00,24,99.97,99.97,99.97,99.97,5
20160601|2015-06-24 08:30,24,99.965,99.965,99.965,99.965,4
20160601|2015-06-25 03:00,25,99.965,99.965,99.965,99.965,3
20160601|2015-06-26 04:30,26,99.97,99.97,99.97,99.97,85
20160601|2015-06-29 02:00,29,99.96,99.96,99.96,99.96,11
20160601|2015-06-29 05:30,29,99.96,99.96,99.96,99.96,75
20160601|2015-07-02 08:00,2,99.98,99.98,99.98,99.98,30
20160601|2015-07-06 05:00,6,99.975,99.975,99.975,99.975,1
20160601|2015-07-06 07:00,6,99.975,99.975,99.975,99.975,11
20160601|2015-07-06 08:00,6,99.975,99.975,99.975,99.975,11
20160601|2015-07-07 06:30,7,99.975,99.975,99.975,99.975,17
20160601|2015-07-08 02:00,8,99.98,99.98,99.98,99.98,11
20160601|2015-07-13 07:00,13,99.985,99.985,99.985,99.985,58
20160601|2015-07-13 07:30,13,99.985,99.985,99.985,99.985,5
20160601|2015-07-13 08:30,13,99.985,99.985,99.985,99.985,5
20160601|2015-07-13 09:00,13,99.98,99.98,99.98,99.98,25
20160601|2015-07-17 03:30,17,100.005,100.005,100.005,100.005,4
20160601|2015-07-22 06:30,22,100.005,100.005,100.005,100.005,10
20160601|2015-07-22 08:00,22,100.005,100.005,100.005,100.005,3
20160601|2015-07-23 05:30,23,99.995,99.995,99.995,99.995,22
20160601|2015-07-23 07:30,23,100,100,100,100,21
20160601|2015-07-23 10:00,23,100,100,100,100,4
20160601|2015-07-27 02:30,27,99.995,99.995,99.995,99.995,1
20160601|2015-07-27 06:00,27,99.995,99.995,99.995,99.995,1
20160601|2015-07-28 05:00,28,100,100,100,100,1
20160601|2015-07-28 06:00,28,100,100,100,100,21
20160601|2015-07-28 07:00,28,100,100,100,100,21
20160601|2015-07-28 09:30,28,100,100,100,100,11
20160601|2015-07-29 05:30,29,100,100,100,100,66
20160601|2015-07-29 07:30,29,100,100,100,100,11
20160601|2015-07-29 08:30,29,100.005,100.005,100.005,100.005,110
20160601|2015-07-31 07:30,31,100.005,100.005,100.005,100.005,3
20160601|2015-08-03 07:00,3,100.015,100.015,100.015,100.015,22
20160601|2015-08-03 08:30,3,100.015,100.015,100.015,100.015,67
20160601|2015-08-03 09:00,3,100.015,100.015,100.015,100.015,269
20160601|2015-08-05 04:30,5,100.015,100.015,100.015,100.015,1
20160601|2015-08-06 07:00,6,100.01,100.01,100.01,100.01,11
20160601|2015-08-10 02:00,10,100.02,100.02,100.02,100.02,11
20160601|2015-08-10 03:30,10,100.02,100.02,100.02,100.02,11
20160601|2015-08-10 10:30,10,100.02,100.02,100.02,100.02,10
20160601|2015-08-12 01:00,12,100.025,100.025,100.025,100.025,11
20160601|2015-08-12 01:30,12,100.025,100.025,100.025,100.025,11
20160601|2015-08-12 02:00,12,100.03,100.03,100.03,100.03,372
20160601|2015-08-12 09:00,12,100.03,100.03,100.03,100.03,40
20160601|2015-08-12 09:30,12,100.03,100.03,100.03,100.03,150
20160601|2015-08-12 10:30,12,100.025,100.025,100.025,100.025,9
20160601|2015-08-13 03:00,13,100.03,100.03,100.03,100.03,16
20160601|2015-08-13 10:30,13,100.03,100.03,100.025,100.025,7
20160601|2015-08-13 11:00,13,100.025,100.025,100.025,100.025,20
20160601|2015-08-14 10:00,14,100.025,100.025,100.025,100.025,6
20160601|2015-08-17 06:00,17,100.02,100.02,100.02,100.02,11
20160601|2015-08-17 07:00,17,100.02,100.02,100.02,100.02,74
20160601|2015-08-17 10:30,17,100.02,100.02,100.02,100.02,3
20160601|2015-08-18 03:00,18,100.025,100.025,100.025,100.025,50
20160601|2015-08-19 08:00,19,100.025,100.025,100.025,100.025,4
20160601|2015-08-20 06:30,20,100.025,100.025,100.025,100.025,5
20160601|2015-08-20 07:00,20,100.025,100.025,100.025,100.025,14
20160601|2015-08-20 10:00,20,100.025,100.025,100.025,100.025,2
20160601|2015-08-24 03:00,24,100.02,100.02,100.02,100.02,4
20160601|2015-08-25 10:00,25,100.015,100.015,100.015,100.015,33
20160601|2015-08-25 10:30,25,100.015,100.015,100.015,100.015,8
20160601|2015-08-26 07:30,26,100.02,100.02,100.02,100.02,12
20160601|2015-08-26 09:00,26,100.02,100.02,100.02,100.02,2
20160601|2015-08-26 09:30,26,100.02,100.02,100.02,100.02,6
20160601|2015-08-26 10:30,26,100.02,100.02,100.02,100.02,17
20160601|2015-08-27 02:30,27,100.025,100.025,100.025,100.025,2
20160601|2015-08-28 03:30,28,100.02,100.02,100.02,100.02,10
20160601|2015-08-28 07:00,28,100.02,100.02,100.02,100.02,1
20160601|2015-09-03 05:00,3,100.03,100.03,100.03,100.03,71
20160601|2015-09-07 01:30,7,100.035,100.035,100.035,100.035,22
20160601|2015-09-07 02:00,7,100.035,100.035,100.035,100.035,8
20160601|2015-09-08 01:30,8,100.03,100.03,100.03,100.03,1
20160601|2015-09-08 10:30,8,100.035,100.035,100.035,100.035,25
20160601|2015-09-10 02:00,10,100.035,100.035,100.035,100.035,181
20160601|2015-09-10 04:00,10,100.035,100.035,100.035,100.035,11
20160601|2015-09-11 02:30,11,100.03,100.03,100.03,100.03,2
20160601|2015-09-11 03:00,11,100.03,100.03,100.03,100.03,1
20160601|2015-09-11 08:00,11,100.035,100.035,100.035,100.035,45
20160601|2015-09-11 08:30,11,100.035,100.035,100.035,100.035,5
20160601|2015-09-14 03:00,14,100.035,100.035,100.035,100.035,11
20160601|2015-09-14 06:30,14,100.035,100.035,100.035,100.035,103
20160601|2015-09-16 07:30,16,100.035,100.035,100.035,100.035,31
20160601|2015-09-18 05:30,18,100.04,100.04,100.04,100.04,100
20160601|2015-09-18 09:30,18,100.045,100.045,100.045,100.045,5
20160601|2015-09-21 02:30,21,100.04,100.04,100.04,100.04,1
20160601|2015-09-21 03:00,21,100.04,100.04,100.04,100.04,3
20160601|2015-09-22 02:30,22,100.05,100.05,100.05,100.05,11
20160601|2015-09-22 03:30,22,100.055,100.055,100.055,100.055,11
20160601|2015-09-22 06:30,22,100.06,100.06,100.06,100.06,21
20160601|2015-09-22 07:30,22,100.06,100.06,100.06,100.06,11
20160601|2015-09-22 09:00,22,100.065,100.065,100.065,100.065,11
20160601|2015-09-24 01:30,24,100.06,100.06,100.06,100.06,21
20160601|2015-09-28 01:30,28,100.055,100.055,100.055,100.055,22
20160601|2015-09-28 02:00,28,100.055,100.055,100.055,100.055,11
20160601|2015-09-29 05:00,29,100.065,100.065,100.065,100.065,11
20160601|2015-10-01 03:00,1,100.075,100.075,100.075,100.075,18
20160601|2015-10-01 09:00,1,100.07,100.07,100.07,100.07,1
20160601|2015-10-01 09:30,1,100.07,100.07,100.07,100.07,1
20160601|2015-10-01 10:00,1,100.07,100.07,100.07,100.07,137
20160601|2015-10-02 06:30,2,100.07,100.07,100.07,100.07,1
20160601|2015-10-02 08:30,2,100.08,100.08,100.08,100.08,2
20160601|2015-10-02 09:30,2,100.08,100.08,100.08,100.08,1
20160601|2015-10-05 01:30,5,100.08,100.08,100.08,100.08,24
20160601|2015-10-06 10:30,6,100.065,100.065,100.065,100.065,4
20160601|2015-10-07 10:00,7,100.055,100.055,100.055,100.055,3
20160601|2015-10-13 08:00,13,100.065,100.065,100.065,100.065,10
20160601|2015-10-14 08:00,14,100.07,100.07,100.07,100.07,377
20160601|2015-10-15 03:30,15,100.085,100.085,100.085,100.085,100
20160601|2015-10-16 04:30,16,100.09,100.09,100.09,100.09,1
20160601|2015-10-16 10:30,16,100.09,100.09,100.09,100.09,14
20160601|2015-10-20 02:30,20,100.09,100.09,100.09,100.09,3
20160601|2015-10-20 10:00,20,100.075,100.075,100.075,100.075,3
20160601|2015-10-21 06:00,21,100.08,100.08,100.08,100.08,10
20160601|2015-10-22 04:00,22,100.08,100.08,100.08,100.08,1
20160601|2015-10-23 09:00,23,100.15,100.15,100.15,100.15,55
20160601|2015-10-23 10:00,23,100.15,100.16,100.15,100.16,40
20160601|2015-10-26 04:30,26,100.155,100.155,100.155,100.155,50
20160601|2015-10-28 03:30,28,100.17,100.17,100.17,100.17,52
20160601|2015-10-29 03:30,29,100.17,100.17,100.17,100.17,500
20160601|2015-10-29 06:30,29,100.165,100.165,100.165,100.165,692
20160601|2015-11-02 06:00,2,100.14,100.14,100.14,100.14,11
20160601|2015-11-04 04:30,4,100.165,100.165,100.165,100.165,1
20160601|2015-11-04 08:00,4,100.17,100.17,100.17,100.17,8
20160601|2015-11-05 04:00,5,100.165,100.165,100.165,100.165,2
20160601|2015-11-05 08:00,5,100.17,100.17,100.17,100.17,101
20160601|2015-11-09 10:00,9,100.17,100.17,100.17,100.17,5
20160601|2015-11-12 10:00,12,100.205,100.205,100.205,100.205,12
20160601|2015-11-16 10:00,16,100.21,100.21,100.21,100.21,1
20160601|2015-11-18 10:00,18,100.21,100.21,100.21,100.21,6
20160601|2015-11-19 03:30,19,100.2,100.2,100.2,100.2,4
20160601|2015-11-19 09:00,19,100.215,100.215,100.215,100.215,6
20160601|2015-11-20 10:00,20,100.235,100.235,100.235,100.235,6
20160601|2015-11-23 07:00,23,100.225,100.225,100.225,100.225,20
20160601|2015-11-25 03:00,25,100.225,100.225,100.225,100.225,7
20160601|2015-11-26 05:30,26,100.245,100.245,100.245,100.245,144
20160601|2015-11-27 02:30,27,100.255,100.255,100.255,100.255,63
20160601|2015-12-01 03:00,1,100.25,100.25,100.25,100.25,1
20160601|2015-12-01 03:30,1,100.255,100.255,100.255,100.255,20
20160601|2015-12-01 07:00,1,100.26,100.26,100.26,100.26,502
20160601|2015-12-01 08:00,1,100.265,100.265,100.265,100.265,11
20160601|2015-12-01 10:00,1,100.275,100.275,100.275,100.275,4
20160601|2015-12-03 04:00,3,100.27,100.27,100.27,100.27,1
20160601|2015-12-03 05:30,3,100.27,100.27,100.27,100.27,24
20160601|2015-12-04 06:30,4,100.145,100.145,100.145,100.145,500
20160601|2015-12-04 07:30,4,100.14,100.14,100.14,100.14,5
20160601|2015-12-10 05:00,10,100.165,100.165,100.165,100.165,1
20160601|2015-12-10 06:00,10,100.175,100.175,100.175,100.175,9
20160601|2015-12-11 04:00,11,100.175,100.175,100.175,100.175,500
20160601|2015-12-11 11:00,11,100.185,100.185,100.185,100.185,1
20160601|2015-12-14 09:30,14,100.18,100.18,100.18,100.18,5
20160601|2015-12-15 04:30,15,100.18,100.18,100.18,100.18,1
20160601|2015-12-15 07:00,15,100.185,100.185,100.185,100.185,502
20160601|2015-12-17 03:00,17,100.185,100.185,100.185,100.185,1
20160601|2015-12-17 08:00,17,100.18,100.18,100.18,100.18,26
20160601|2015-12-18 04:00,18,100.19,100.19,100.19,100.19,2
20160601|2015-12-18 09:30,18,100.19,100.19,100.19,100.19,9
20160601|2015-12-22 09:30,22,100.175,100.175,100.175,100.175,9
20160601|2015-12-23 02:30,23,100.175,100.175,100.175,100.175,3
20160601|2015-12-23 05:30,23,100.175,100.175,100.175,100.175,3
20160601|2015-12-23 07:00,23,100.175,100.175,100.175,100.175,316
20160601|2015-12-30 07:30,30,100.18,100.18,100.18,100.18,1
20160601|2016-01-04 02:30,4,100.195,100.195,100.195,100.195,95
20160601|2016-01-05 04:00,5,100.2,100.2,100.2,100.2,3
20160601|2016-01-06 06:30,6,100.215,100.215,100.215,100.215,11
20160601|2016-01-12 02:30,12,100.215,100.215,100.215,100.215,90
20160601|2016-01-13 02:30,13,100.21,100.21,100.21,100.21,50
20160601|2016-01-14 04:00,14,100.21,100.21,100.21,100.21,267
20160601|2016-01-20 04:00,20,100.22,100.22,100.22,100.22,1
20160601|2016-01-21 03:30,21,100.23,100.23,100.23,100.23,187
20160601|2016-01-21 10:30,21,100.265,100.265,100.265,100.265,20
20160601|2016-01-25 05:30,25,100.27,100.27,100.27,100.27,648
20160601|2016-01-27 06:30,27,100.285,100.285,100.275,100.275,94
20160601|2016-01-28 08:30,28,100.275,100.275,100.275,100.275,22
20160601|2016-01-29 08:00,29,100.305,100.305,100.305,100.305,9
20160601|2016-02-02 08:30,2,100.315,100.315,100.315,100.315,9
20160601|2016-02-03 09:00,3,100.32,100.325,100.32,100.325,17
20160601|2016-02-03 10:30,3,100.315,100.315,100.315,100.315,5
20160601|2016-02-04 03:00,4,100.315,100.315,100.315,100.315,100
20160601|2016-02-05 08:30,5,100.31,100.31,100.31,100.31,50
20160601|2016-02-08 03:00,8,100.305,100.305,100.305,100.305,453
20160601|2016-02-09 08:00,9,100.27,100.27,100.27,100.27,38
20160601|2016-02-10 09:30,10,100.29,100.29,100.29,100.29,38
20160601|2016-02-11 05:30,11,100.3,100.3,100.3,100.3,3
20160601|2016-02-12 09:00,12,100.28,100.28,100.28,100.28,5
20160601|2016-02-17 05:30,17,100.29,100.29,100.29,100.29,69
20160601|2016-02-17 10:30,17,100.29,100.29,100.29,100.29,12
20160601|2016-02-19 05:30,19,100.305,100.305,100.305,100.305,500
20160601|2016-02-23 04:30,23,100.285,100.285,100.285,100.285,163
20160601|2016-02-25 08:30,25,100.29,100.29,100.29,100.29,500
20160601|2016-02-29 04:30,29,100.315,100.315,100.315,100.315,70
20160601|2016-03-03 04:00,3,100.3,100.3,100.3,100.3,11
20160601|2016-03-04 01:30,4,100.305,100.305,100.305,100.305,5
20160601|2016-03-08 04:30,8,100.29,100.29,100.29,100.29,200
20160601|2016-03-08 09:00,8,100.295,100.295,100.295,100.295,12
20160601|2016-03-09 02:00,9,100.3,100.3,100.3,100.3,200
20160601|2016-03-09 10:00,9,100.295,100.295,100.295,100.295,401
20160601|2016-03-09 10:30,9,100.295,100.295,100.295,100.295,20
20160601|2016-03-10 02:30,10,100.295,100.295,100.295,100.295,60
20160601|2016-03-10 03:00,10,100.3,100.3,100.3,100.3,42
20160601|2016-03-10 11:00,10,100.245,100.245,100.245,100.245,7
20160601|2016-03-11 05:30,11,100.24,100.24,100.24,100.24,10
20160601|2016-03-11 09:00,11,100.24,100.245,100.24,100.245,803
20160601|2016-03-11 09:30,11,100.24,100.24,100.24,100.24,100
20160601|2016-03-14 10:30,14,100.24,100.24,100.24,100.24,200
20160601|2016-03-15 10:30,15,100.24,100.24,100.24,100.24,1000
20160601|2016-03-15 11:00,15,100.24,100.24,100.24,100.24,500
20160601|2016-03-16 11:00,16,100.245,100.245,100.245,100.245,1
20160601|2016-03-17 03:30,17,100.245,100.245,100.245,100.245,2
20160601|2016-03-17 09:00,17,100.245,100.245,100.245,100.245,3
20160601|2016-03-18 05:00,18,100.255,100.255,100.255,100.255,5
20160601|2016-03-21 10:00,21,100.255,100.255,100.255,100.255,41
20160601|2016-03-22 11:00,22,100.255,100.255,100.255,100.255,4
20160601|2016-03-24 11:30,24,100.25,100.25,100.25,100.25,100
20160601|2016-03-29 05:00,29,100.255,100.255,100.255,100.255,30
20160601|2016-03-30 07:00,30,100.25,100.25,100.25,100.25,7
20160601|2016-03-31 07:00,31,100.255,100.255,100.255,100.255,20
20160601|2016-03-31 09:30,31,100.25,100.25,100.25,100.25,100
20160601|2016-04-04 08:30,4,100.25,100.25,100.25,100.25,10
20160601|2016-04-05 07:30,5,100.26,100.26,100.26,100.26,34
20160601|2016-04-07 09:00,7,100.26,100.26,100.26,100.26,15
20160601|2016-04-08 05:00,8,100.255,100.255,100.255,100.255,15
20160601|2016-04-11 07:00,11,100.255,100.255,100.255,100.255,14
20160601|2016-04-12 08:00,12,100.255,100.255,100.255,100.255,16
20160601|2016-04-13 07:30,13,100.265,100.265,100.265,100.265,47
20160601|2016-04-13 10:30,13,100.26,100.26,100.26,100.26,15
20160601|2016-04-14 09:30,14,100.255,100.255,100.255,100.255,1
20160601|2016-04-15 04:00,15,100.26,100.26,100.26,100.26,10
20160601|2016-04-15 10:00,15,100.255,100.255,100.255,100.255,4
20160601|2016-04-18 09:30,18,100.26,100.26,100.26,100.26,20
20160601|2016-04-18 10:30,18,100.255,100.255,100.255,100.255,15
20160601|2016-04-19 04:00,19,100.255,100.255,100.255,100.255,15
20160601|2016-04-19 10:00,19,100.255,100.255,100.255,100.255,2
20160601|2016-04-20 08:00,20,100.25,100.25,100.25,100.25,65
20160601|2016-04-21 03:00,21,100.255,100.255,100.255,100.255,15
20160601|2016-04-26 05:00,26,100.26,100.26,100.26,100.26,22
20160601|2016-04-26 07:30,26,100.26,100.26,100.26,100.26,5
20160601|2016-04-28 05:00,28,100.26,100.26,100.26,100.26,5
20160601|2016-05-03 05:00,3,100.26,100.26,100.26,100.26,5
20160601|2016-05-03 05:30,3,100.26,100.26,100.26,100.26,10
20160601|2016-05-03 06:00,3,100.26,100.26,100.26,100.26,20
20160601|2016-05-03 10:00,3,100.26,100.26,100.26,100.26,20
20160601|2016-05-03 10:30,3,100.255,100.255,100.255,100.255,4
20160601|2016-05-05 10:30,5,100.26,100.26,100.26,100.26,6
20160601|2016-05-09 04:00,9,100.255,100.255,100.255,100.255,15
20160601|2016-05-12 07:00,12,100.265,100.265,100.265,100.265,3
20160601|2016-05-12 10:00,12,100.265,100.265,100.265,100.265,5
20160601|2016-05-12 11:00,12,100.265,100.265,100.265,100.265,1
20160601|2016-05-13 04:00,13,100.26,100.26,100.26,100.26,24
20160601|2016-05-13 10:30,13,100.255,100.255,100.255,100.255,18
20160601|2016-05-18 05:30,18,100.26,100.26,100.26,100.26,20
20160601|2016-05-19 06:30,19,100.255,100.255,100.255,100.255,11
20160601|2016-05-20 10:00,20,100.26,100.26,100.26,100.26,7
20160601|2016-05-25 07:00,25,100.26,100.26,100.26,100.26,10
20160601|2016-05-25 10:00,25,100.26,100.26,100.26,100.26,12
20160601|2016-05-27 08:30,27,100.265,100.265,100.265,100.265,620
20160601|2016-06-07 07:00,7,100.265,100.265,100.265,100.265,1
20160901|2013-01-15 08:00,15,98.77,98.77,98.77,98.77,60
20160901|2013-01-15 09:30,15,98.77,98.77,98.77,98.77,5
20160901|2013-05-15 09:30,15,99.08,99.08,99.08,99.08,20
20160901|2013-05-16 04:00,16,99.105,99.105,99.105,99.105,20
20160901|2013-05-21 09:00,21,99.06,99.06,99.06,99.06,10
20160901|2013-05-22 09:00,22,99.12,99.12,99.12,99.12,2
20160901|2013-05-23 11:00,23,99,99,99,99,20
20160901|2013-05-24 05:30,24,98.96,98.96,98.96,98.96,2
20160901|2013-05-28 09:30,28,98.95,98.95,98.95,98.95,10
20160901|2013-05-28 10:00,28,98.94,98.94,98.93,98.93,34
20160901|2013-05-31 05:30,31,98.94,98.94,98.94,98.94,10
20160901|2013-06-03 04:00,3,98.87,98.87,98.87,98.87,10
20160901|2013-06-03 05:30,3,98.825,98.825,98.825,98.825,25
20160901|2013-06-06 03:30,6,98.895,98.895,98.895,98.895,7
20160901|2013-06-06 05:00,6,98.9,98.9,98.9,98.9,5
20160901|2013-06-06 10:00,6,98.815,98.815,98.815,98.815,4
20160901|2013-06-12 06:30,12,98.69,98.69,98.685,98.685,30
20160901|2013-06-13 08:30,13,98.76,98.76,98.76,98.76,12
20160901|2013-06-13 10:30,13,98.74,98.74,98.74,98.74,10
20160901|2013-06-14 10:30,14,98.83,98.83,98.83,98.83,15
20160901|2013-06-20 05:30,20,98.525,98.525,98.525,98.525,15
20160901|2013-06-20 06:00,20,98.515,98.515,98.515,98.515,10
20160901|2013-06-24 07:30,24,98.32,98.32,98.32,98.32,20
20160901|2013-06-24 08:00,24,98.315,98.315,98.315,98.315,30
20160901|2013-06-25 09:00,25,98.425,98.425,98.405,98.405,2
20160901|2013-06-27 06:00,27,98.55,98.555,98.55,98.555,25
20160901|2013-07-03 04:00,3,98.65,98.65,98.65,98.65,10
20160901|2013-07-03 08:00,3,98.62,98.62,98.62,98.62,10
20160901|2013-07-04 07:30,4,98.73,98.8,98.73,98.8,4
20160901|2013-07-04 10:30,4,98.73,98.73,98.73,98.73,10
20160901|2013-07-05 11:00,5,98.685,98.685,98.685,98.685,5
20160901|2013-07-05 11:30,5,98.68,98.68,98.68,98.68,5
20160901|2013-07-10 08:30,10,98.745,98.745,98.745,98.745,10
20160901|2013-07-19 09:30,19,98.83,98.83,98.83,98.83,5
20160901|2013-07-19 10:00,19,98.835,98.835,98.825,98.825,15
20160901|2013-07-22 02:30,22,98.83,98.83,98.82,98.82,14
20160901|2013-07-22 05:00,22,98.805,98.805,98.805,98.805,2
20160901|2013-07-22 08:00,22,98.815,98.815,98.815,98.815,26
20160901|2013-07-22 09:00,22,98.815,98.815,98.815,98.815,14
20160901|2013-07-23 04:30,23,98.765,98.765,98.765,98.765,2
20160901|2013-07-23 05:00,23,98.76,98.765,98.76,98.765,12
20160901|2013-07-24 02:30,24,98.715,98.715,98.715,98.715,10
20160901|2013-07-24 04:30,24,98.695,98.695,98.695,98.695,10
20160901|2013-07-30 08:30,30,98.635,98.635,98.635,98.635,20
20160901|2013-07-31 05:00,31,98.645,98.645,98.645,98.645,10
20160901|2013-08-02 08:30,2,98.615,98.615,98.615,98.615,20
20160901|2013-08-08 07:30,8,98.615,98.615,98.615,98.615,8
20160901|2013-08-22 05:00,22,98.4,98.4,98.4,98.4,15
20160901|2013-08-26 02:30,26,98.35,98.35,98.35,98.35,1
20160901|2013-08-26 05:00,26,98.34,98.34,98.34,98.34,1
20160901|2013-08-26 06:00,26,98.335,98.335,98.335,98.335,1
20160901|2013-09-06 04:00,6,98.21,98.21,98.21,98.21,35
20160901|2013-09-06 04:30,6,98.21,98.215,98.21,98.21,30
20160901|2013-09-09 05:00,9,98.28,98.28,98.28,98.28,17
20160901|2013-09-17 01:30,17,98.41,98.41,98.41,98.41,5
20160901|2013-09-18 06:30,18,98.355,98.355,98.355,98.355,2
20160901|2013-09-18 07:00,18,98.355,98.355,98.355,98.355,2
20160901|2013-09-19 08:00,19,98.48,98.48,98.48,98.48,10
20160901|2013-09-20 06:30,20,98.44,98.44,98.44,98.44,12
20160901|2013-09-23 01:30,23,98.46,98.46,98.46,98.46,130
20160901|2013-09-23 03:30,23,98.455,98.455,98.455,98.455,2
20160901|2013-09-23 08:30,23,98.475,98.475,98.475,98.475,13
20160901|2013-09-24 03:00,24,98.565,98.565,98.565,98.565,2
20160901|2013-09-24 03:30,24,98.565,98.565,98.565,98.565,98
20160901|2013-09-25 09:30,25,98.6,98.6,98.6,98.6,10
20160901|2013-09-30 10:00,30,98.655,98.655,98.655,98.655,10
20160901|2013-11-05 08:00,5,98.865,98.865,98.865,98.865,10
20160901|2013-11-05 09:30,5,98.83,98.83,98.825,98.825,20
20160901|2013-11-06 10:00,6,98.855,98.855,98.855,98.855,10
20160901|2013-11-19 10:00,19,98.95,98.95,98.95,98.95,10
20160901|2013-11-21 03:00,21,98.97,98.97,98.97,98.97,88
20160901|2013-11-21 08:30,21,98.96,98.96,98.96,98.96,10
20160901|2013-11-22 08:00,22,98.96,98.96,98.96,98.96,20
20160901|2013-11-22 08:30,22,98.965,98.965,98.965,98.965,10
20160901|2013-11-26 02:00,26,98.96,98.96,98.96,98.96,68
20160901|2013-11-26 03:00,26,98.955,98.955,98.955,98.955,1
20160901|2013-11-26 04:30,26,98.98,98.98,98.975,98.975,31
20160901|2013-11-27 02:00,27,98.99,98.99,98.99,98.99,10
20160901|2013-11-27 10:30,27,98.975,98.975,98.975,98.975,32
20160901|2013-11-28 02:00,28,98.97,98.97,98.97,98.97,10
20160901|2013-12-02 06:00,2,98.975,98.975,98.975,98.975,8
20160901|2013-12-03 06:00,3,99,99,99,99,5
20160901|2013-12-04 05:30,4,98.985,98.985,98.985,98.985,10
20160901|2013-12-04 06:30,4,98.98,98.98,98.98,98.98,21
20160901|2013-12-04 07:00,4,98.975,98.975,98.975,98.975,30
20160901|2013-12-04 07:30,4,98.965,98.97,98.965,98.965,41
20160901|2013-12-05 06:00,5,98.955,98.955,98.955,98.955,2
20160901|2013-12-05 06:30,5,98.95,98.95,98.95,98.95,16
20160901|2013-12-06 03:00,6,98.89,98.89,98.89,98.89,11
20160901|2013-12-11 09:30,11,98.905,98.91,98.905,98.91,20
20160901|2013-12-13 09:30,13,98.925,98.93,98.925,98.93,20
20160901|2013-12-20 05:00,20,98.87,98.87,98.87,98.87,1
20160901|2013-12-23 09:00,23,98.83,98.835,98.83,98.835,21
20160901|2013-12-27 09:30,27,98.755,98.755,98.755,98.755,15
20160901|2013-12-30 10:00,30,98.76,98.76,98.76,98.76,1
20160901|2014-01-03 08:30,3,98.78,98.78,98.78,98.78,10
20160901|2014-01-06 02:00,6,98.82,98.82,98.82,98.82,23
20160901|2014-01-07 04:00,7,98.86,98.86,98.86,98.86,52
20160901|2014-01-08 07:30,8,98.84,98.84,98.84,98.84,5
20160901|2014-01-09 08:30,9,98.825,98.825,98.825,98.825,15
20160901|2014-01-10 09:00,10,98.88,98.88,98.88,98.88,10
20160901|2014-01-13 07:00,13,98.915,98.915,98.915,98.915,4
20160901|2014-01-21 06:00,21,98.985,98.985,98.985,98.985,8
20160901|2014-03-03 03:30,3,99.205,99.205,99.205,99.205,4
20160901|2014-03-06 09:30,6,99.16,99.16,99.16,99.16,3
20160901|2014-03-06 10:00,6,99.155,99.155,99.155,99.155,15
20160901|2014-03-07 01:30,7,99.15,99.15,99.15,99.15,2
20160901|2014-03-14 09:00,14,99.28,99.28,99.28,99.28,32
20160901|2014-04-14 06:30,14,99.325,99.325,99.325,99.325,30
20160901|2014-04-17 03:00,17,99.355,99.355,99.355,99.355,20
20160901|2014-05-14 04:30,14,99.51,99.51,99.51,99.51,10
20160901|2014-05-20 05:30,20,99.5,99.5,99.5,99.5,15
20160901|2014-06-03 06:00,3,99.52,99.52,99.52,99.52,10
20160901|2014-06-03 06:30,3,99.525,99.525,99.525,99.525,10
20160901|2014-06-03 09:00,3,99.52,99.52,99.52,99.52,10
20160901|2014-06-04 10:00,4,99.515,99.515,99.515,99.515,20
20160901|2014-06-05 06:30,5,99.58,99.58,99.58,99.58,10
20160901|2014-06-05 07:30,5,99.58,99.58,99.58,99.58,10
20160901|2014-06-05 08:30,5,99.58,99.58,99.58,99.58,10
20160901|2014-06-06 08:00,6,99.615,99.615,99.615,99.615,100
20160901|2014-06-06 10:00,6,99.605,99.605,99.605,99.605,60
20160901|2014-06-19 09:00,19,99.625,99.625,99.625,99.625,20
20160901|2014-06-20 03:00,20,99.61,99.61,99.61,99.61,15
20160901|2014-06-26 06:30,26,99.625,99.625,99.625,99.625,1
20160901|2014-07-02 08:30,2,99.63,99.63,99.63,99.63,10
20160901|2014-07-04 06:30,4,99.635,99.635,99.635,99.635,100
20160901|2014-07-17 10:00,17,99.66,99.66,99.66,99.66,20
20160901|2014-07-21 04:30,21,99.655,99.655,99.655,99.655,30
20160901|2014-07-22 02:30,22,99.645,99.645,99.645,99.645,30
20160901|2014-08-06 05:30,6,99.655,99.655,99.655,99.655,10
20160901|2014-08-06 07:30,6,99.66,99.66,99.66,99.66,10
20160901|2014-08-06 10:00,6,99.655,99.655,99.655,99.655,10
20160901|2014-08-07 08:30,7,99.665,99.665,99.665,99.665,25
20160901|2014-08-08 10:30,8,99.665,99.665,99.665,99.665,10
20160901|2014-08-08 11:00,8,99.66,99.66,99.66,99.66,1
20160901|2014-08-12 08:30,12,99.675,99.675,99.675,99.675,10
20160901|2014-08-13 09:30,13,99.685,99.685,99.685,99.685,10
20160901|2014-08-13 10:00,13,99.685,99.685,99.685,99.685,10
20160901|2014-08-18 06:30,18,99.7,99.7,99.7,99.7,2
20160901|2014-08-22 10:00,22,99.72,99.72,99.72,99.72,5
20160901|2014-08-22 11:00,22,99.725,99.725,99.725,99.725,5
20160901|2014-08-25 08:30,25,99.78,99.78,99.78,99.78,5
20160901|2014-09-02 04:30,2,99.785,99.785,99.785,99.785,1
20160901|2014-09-03 10:30,3,99.77,99.77,99.77,99.77,250
20160901|2014-09-04 03:30,4,99.77,99.775,99.77,99.775,250
20160901|2014-09-04 10:00,4,99.82,99.82,99.82,99.82,2
20160901|2014-09-04 10:30,4,99.825,99.825,99.825,99.825,1
20160901|2014-09-05 06:30,5,99.81,99.81,99.81,99.81,250
20160901|2014-09-09 06:00,9,99.81,99.81,99.81,99.81,4
20160901|2014-09-10 02:30,10,99.795,99.795,99.795,99.795,1
20160901|2014-09-15 08:30,15,99.81,99.81,99.81,99.81,5
20160901|2014-09-18 05:00,18,99.805,99.805,99.805,99.805,1
20160901|2014-09-19 03:30,19,99.785,99.785,99.785,99.785,5
20160901|2014-09-24 04:00,24,99.805,99.805,99.805,99.805,100
20160901|2014-09-25 02:30,25,99.82,99.82,99.82,99.82,18
20160901|2014-09-25 05:00,25,99.815,99.815,99.815,99.815,1
20160901|2014-09-26 01:00,26,99.835,99.835,99.835,99.835,19
20160901|2014-10-02 05:30,2,99.845,99.845,99.845,99.845,10
20160901|2014-10-06 10:00,6,99.825,99.825,99.825,99.825,10
20160901|2014-10-07 08:00,7,99.825,99.825,99.825,99.825,20
20160901|2014-10-08 03:30,8,99.83,99.83,99.83,99.83,2
20160901|2014-10-09 01:30,9,99.835,99.835,99.835,99.835,10
20160901|2014-10-10 05:30,10,99.815,99.815,99.815,99.815,10
20160901|2014-10-16 04:00,16,99.82,99.82,99.82,99.82,10
20160901|2014-10-21 02:00,21,99.81,99.81,99.81,99.81,20
20160901|2014-10-21 10:00,21,99.8,99.8,99.8,99.8,15
20160901|2014-10-22 05:00,22,99.795,99.795,99.795,99.795,5
20160901|2014-10-22 05:30,22,99.79,99.79,99.79,99.79,40
20160901|2014-10-22 06:00,22,99.795,99.795,99.795,99.795,2
20160901|2014-10-24 06:00,24,99.805,99.805,99.805,99.805,12
20160901|2014-10-27 11:00,27,99.795,99.795,99.795,99.795,10
20160901|2014-10-28 04:00,28,99.795,99.795,99.795,99.795,3
20160901|2014-11-03 08:30,3,99.835,99.835,99.835,99.835,10
20160901|2014-11-04 02:00,4,99.83,99.83,99.83,99.83,2
20160901|2014-11-04 03:30,4,99.835,99.835,99.835,99.835,9
20160901|2014-11-04 07:30,4,99.84,99.84,99.84,99.84,2
20160901|2014-11-06 04:00,6,99.83,99.83,99.83,99.83,5
20160901|2014-11-10 03:00,10,99.845,99.845,99.845,99.845,8
20160901|2014-11-13 07:00,13,99.85,99.85,99.85,99.85,8
20160901|2014-11-13 08:00,13,99.85,99.85,99.85,99.85,10
20160901|2014-11-17 06:30,17,99.835,99.835,99.835,99.835,5
20160901|2014-11-19 05:00,19,99.81,99.81,99.81,99.81,5
20160901|2014-11-19 06:00,19,99.805,99.805,99.805,99.805,5
20160901|2014-11-19 07:30,19,99.805,99.805,99.805,99.805,5
20160901|2014-11-20 08:00,20,99.825,99.825,99.825,99.825,19
20160901|2014-11-25 07:30,25,99.845,99.845,99.845,99.845,18
20160901|2014-11-26 03:00,26,99.84,99.84,99.84,99.84,6
20160901|2014-12-01 05:00,1,99.84,99.84,99.84,99.84,3
20160901|2014-12-01 05:30,1,99.84,99.84,99.84,99.84,7
20160901|2014-12-01 09:30,1,99.83,99.83,99.83,99.83,50
20160901|2014-12-01 11:30,1,99.83,99.83,99.83,99.83,5
20160901|2014-12-02 04:30,2,99.835,99.835,99.835,99.835,10
20160901|2014-12-02 06:30,2,99.835,99.835,99.835,99.835,1
20160901|2014-12-02 07:00,2,99.835,99.835,99.835,99.835,5
20160901|2014-12-02 08:00,2,99.835,99.835,99.835,99.835,15
20160901|2014-12-04 07:00,4,99.84,99.84,99.84,99.84,8
20160901|2014-12-08 05:00,8,99.83,99.83,99.83,99.83,5
20160901|2014-12-10 04:30,10,99.83,99.83,99.83,99.83,50
20160901|2014-12-12 02:00,12,99.84,99.84,99.84,99.84,6
20160901|2014-12-12 02:30,12,99.84,99.84,99.84,99.84,1
20160901|2014-12-15 02:30,15,99.845,99.845,99.845,99.845,6
20160901|2014-12-15 07:30,15,99.85,99.85,99.85,99.85,15
20160901|2014-12-15 10:30,15,99.86,99.86,99.86,99.86,80
20160901|2014-12-16 03:30,16,99.86,99.86,99.86,99.86,25
20160901|2014-12-16 05:00,16,99.86,99.86,99.86,99.86,4
20160901|2014-12-16 07:00,16,99.87,99.87,99.87,99.87,5
20160901|2014-12-17 04:30,17,99.86,99.86,99.86,99.86,20
20160901|2014-12-18 04:00,18,99.87,99.87,99.87,99.87,95
20160901|2014-12-18 04:30,18,99.865,99.865,99.865,99.865,25
20160901|2014-12-19 01:30,19,99.86,99.86,99.86,99.86,13
20160901|2014-12-22 10:00,22,99.87,99.87,99.87,99.87,10
20160901|2015-01-05 08:30,5,99.91,99.91,99.91,99.91,2
20160901|2015-01-05 10:30,5,99.905,99.905,99.905,99.905,4
20160901|2015-01-06 06:30,6,99.91,99.91,99.91,99.91,6
20160901|2015-01-13 09:30,13,99.91,99.91,99.91,99.91,7
20160901|2015-01-14 09:00,14,99.92,99.92,99.92,99.92,13
20160901|2015-01-15 05:00,15,99.95,99.95,99.95,99.95,1
20160901|2015-01-19 01:00,19,99.955,99.955,99.955,99.955,10
20160901|2015-01-19 11:00,19,99.95,99.95,99.95,99.95,6
20160901|2015-01-20 03:00,20,99.95,99.95,99.95,99.95,10
20160901|2015-01-20 11:30,20,99.925,99.925,99.925,99.925,2
20160901|2015-01-22 02:00,22,99.91,99.91,99.91,99.91,5
20160901|2015-01-23 07:00,23,99.95,99.95,99.95,99.95,5
20160901|2015-01-23 09:30,23,99.95,99.95,99.95,99.95,10
20160901|2015-01-26 06:30,26,99.93,99.93,99.93,99.93,30
20160901|2015-01-27 02:30,27,99.935,99.935,99.935,99.935,30
20160901|2015-01-27 05:00,27,99.935,99.935,99.935,99.935,25
20160901|2015-01-27 09:30,27,99.945,99.945,99.945,99.945,9
20160901|2015-01-28 04:30,28,99.945,99.945,99.945,99.945,30
20160901|2015-01-28 07:00,28,99.94,99.94,99.94,99.94,3
20160901|2015-01-29 07:30,29,99.935,99.935,99.935,99.935,4
20160901|2015-01-29 10:00,29,99.93,99.93,99.93,99.93,2
20160901|2015-01-29 10:30,29,99.93,99.93,99.93,99.93,2
20160901|2015-02-03 03:00,3,99.93,99.93,99.93,99.93,3
20160901|2015-02-04 02:30,4,99.93,99.93,99.93,99.93,6
20160901|2015-02-05 05:00,5,99.925,99.925,99.925,99.925,500
20160901|2015-02-10 07:00,10,99.925,99.925,99.925,99.925,20
20160901|2015-02-13 03:30,13,99.94,99.94,99.94,99.94,1
20160901|2015-02-20 02:00,20,99.95,99.95,99.95,99.95,9
20160901|2015-02-25 09:00,25,99.98,99.98,99.98,99.98,10
20160901|2015-02-26 02:30,26,99.99,99.99,99.99,99.99,20
20160901|2015-03-02 10:00,2,99.985,99.985,99.985,99.985,7
20160901|2015-03-03 10:00,3,99.98,99.98,99.98,99.98,9
20160901|2015-03-06 08:00,6,99.96,99.96,99.96,99.96,2
20160901|2015-03-09 03:30,9,99.965,99.965,99.965,99.965,4
20160901|2015-03-09 05:00,9,99.96,99.96,99.96,99.96,10
20160901|2015-03-11 03:30,11,99.995,99.995,99.995,99.995,50
20160901|2015-03-12 03:00,12,100.005,100.005,100.005,100.005,3
20160901|2015-03-12 09:00,12,99.995,99.995,99.995,99.995,10
20160901|2015-03-12 09:30,12,99.995,99.995,99.995,99.995,2
20160901|2015-03-23 10:30,23,99.98,99.98,99.98,99.98,40
20160901|2015-03-31 04:30,31,99.99,99.99,99.99,99.99,22
20160901|2015-04-01 02:30,1,100,100,100,100,10
20160901|2015-04-02 05:00,2,99.99,99.99,99.99,99.99,250
20160901|2015-04-02 05:30,2,99.99,99.99,99.99,99.99,415
20160901|2015-04-02 06:00,2,99.99,99.99,99.99,99.99,100
20160901|2015-04-08 09:00,8,100.005,100.005,100.005,100.005,30
20160901|2015-04-10 10:30,10,100.005,100.01,100.005,100.01,16
20160901|2015-04-17 06:00,17,100.015,100.015,100.015,100.015,220
20160901|2015-04-17 06:30,17,100.015,100.015,100.015,100.015,246
20160901|2015-04-21 04:00,21,100.01,100.01,100.01,100.01,11
20160901|2015-04-22 09:30,22,99.995,99.995,99.995,99.995,3
20160901|2015-04-29 03:00,29,100.005,100.005,100.005,100.005,7
20160901|2015-04-29 04:00,29,100,100,100,100,9
20160901|2015-04-29 05:30,29,100,100,100,100,5
20160901|2015-04-29 08:00,29,99.995,99.995,99.995,99.995,11
20160901|2015-04-29 09:00,29,99.995,99.995,99.995,99.995,44
20160901|2015-04-30 01:30,30,99.985,99.985,99.985,99.985,4
20160901|2015-04-30 09:00,30,99.97,99.97,99.97,99.97,52
20160901|2015-04-30 10:00,30,99.96,99.96,99.96,99.96,3
20160901|2015-05-06 05:00,6,99.95,99.95,99.95,99.95,20
20160901|2015-05-06 07:00,6,99.95,99.95,99.95,99.95,250
20160901|2015-05-06 09:00,6,99.945,99.945,99.945,99.945,4
20160901|2015-05-13 07:30,13,99.945,99.945,99.945,99.945,10
20160901|2015-05-14 02:00,14,99.93,99.93,99.93,99.93,15
20160901|2015-05-15 07:30,15,99.935,99.935,99.935,99.935,5
20160901|2015-05-15 10:30,15,99.935,99.935,99.935,99.935,5
20160901|2015-05-18 02:00,18,99.935,99.935,99.935,99.935,50
20160901|2015-05-19 10:00,19,99.945,99.945,99.945,99.945,2
20160901|2015-05-20 09:00,20,99.95,99.95,99.95,99.95,10
20160901|2015-05-22 07:00,22,99.955,99.955,99.955,99.955,35
20160901|2015-05-26 01:30,26,99.95,99.95,99.95,99.95,3
20160901|2015-05-26 02:00,26,99.955,99.955,99.955,99.955,4
20160901|2015-05-27 06:30,27,99.955,99.955,99.955,99.955,2
20160901|2015-06-01 02:30,1,99.96,99.96,99.96,99.96,10
20160901|2015-06-01 03:00,1,99.96,99.96,99.96,99.96,9
20160901|2015-06-01 08:00,1,99.97,99.97,99.97,99.97,2
20160901|2015-06-01 10:00,1,99.965,99.965,99.965,99.965,1
20160901|2015-06-02 04:00,2,99.955,99.955,99.955,99.955,8
20160901|2015-06-02 04:30,2,99.955,99.955,99.955,99.955,1
20160901|2015-06-02 06:30,2,99.95,99.95,99.95,99.95,4
20160901|2015-06-02 08:30,2,99.945,99.945,99.945,99.945,16
20160901|2015-06-03 03:30,3,99.945,99.945,99.945,99.945,15
20160901|2015-06-03 10:00,3,99.935,99.935,99.935,99.935,1
20160901|2015-06-04 04:00,4,99.91,99.91,99.91,99.91,3
20160901|2015-06-09 07:00,9,99.89,99.89,99.89,99.89,2
20160901|2015-06-09 08:00,9,99.885,99.885,99.885,99.885,10
20160901|2015-06-09 08:30,9,99.885,99.885,99.885,99.885,1
20160901|2015-06-09 09:30,9,99.885,99.885,99.885,99.885,35
20160901|2015-06-10 02:30,10,99.865,99.865,99.865,99.865,1
20160901|2015-06-10 09:30,10,99.9,99.9,99.9,99.9,2
20160901|2015-06-11 09:30,11,99.905,99.905,99.905,99.905,30
20160901|2015-06-12 01:30,12,99.9,99.9,99.9,99.9,2
20160901|2015-06-12 10:00,12,99.89,99.89,99.89,99.89,10
20160901|2015-06-16 10:00,16,99.885,99.885,99.885,99.885,4
20160901|2015-06-17 02:30,17,99.9,99.9,99.9,99.9,25
20160901|2015-06-18 01:00,18,99.915,99.915,99.915,99.915,8
20160901|2015-06-22 08:30,22,99.925,99.925,99.925,99.925,10
20160901|2015-06-23 03:00,23,99.935,99.935,99.935,99.935,10
20160901|2015-06-24 08:00,24,99.935,99.935,99.935,99.935,6
20160901|2015-06-25 03:00,25,99.935,99.935,99.935,99.935,3
20160901|2015-06-25 06:00,25,99.94,99.94,99.94,99.94,10
20160901|2015-06-26 10:00,26,99.935,99.935,99.935,99.935,5
20160901|2015-06-29 02:00,29,99.935,99.935,99.935,99.935,10
20160901|2015-07-02 05:00,2,99.955,99.955,99.955,99.955,15
20160901|2015-07-06 05:00,6,99.955,99.955,99.955,99.955,5
20160901|2015-07-13 05:00,13,99.945,99.945,99.945,99.945,5
20160901|2015-07-13 09:00,13,99.95,99.95,99.95,99.95,25
20160901|2015-07-15 02:30,15,99.975,99.975,99.975,99.975,10
20160901|2015-07-17 03:00,17,99.985,99.985,99.985,99.985,5
20160901|2015-07-20 09:30,20,99.985,99.985,99.985,99.985,1
20160901|2015-07-22 06:30,22,99.985,99.985,99.985,99.985,60
20160901|2015-07-23 10:00,23,99.985,99.985,99.985,99.985,2
20160901|2015-07-31 03:30,31,99.995,99.995,99.995,99.995,25
20160901|2015-08-04 02:00,4,100,100,100,100,20
20160901|2015-08-05 09:00,5,99.99,99.99,99.99,99.99,3
20160901|2015-08-07 09:00,7,100,100,100,100,1
20160901|2015-08-07 10:30,7,100,100,100,100,8
20160901|2015-08-12 01:00,12,100.01,100.01,100.01,100.01,44
20160901|2015-08-12 01:30,12,100.01,100.01,100.01,100.01,99
20160901|2015-08-12 02:00,12,100.015,100.015,100.015,100.015,5
20160901|2015-08-12 06:30,12,100.01,100.01,100.01,100.01,1
20160901|2015-08-12 09:30,12,100.01,100.01,100.01,100.01,15
20160901|2015-08-12 10:30,12,100.01,100.01,100.01,100.01,5
20160901|2015-08-14 10:30,14,100.005,100.005,100.005,100.005,4
20160901|2015-08-18 02:30,18,100.005,100.005,100.005,100.005,33
20160901|2015-08-18 03:00,18,100.005,100.005,100.005,100.005,71
20160901|2015-08-19 08:00,19,100.005,100.005,100.005,100.005,30
20160901|2015-08-20 07:00,20,100.005,100.01,100.005,100.01,11
20160901|2015-08-20 07:30,20,100.01,100.01,100.01,100.01,11
20160901|2015-08-20 10:00,20,100.01,100.01,100.01,100.01,3
20160901|2015-08-24 03:00,24,100.005,100.005,100.005,100.005,3
20160901|2015-08-25 03:30,25,100,100,100,100,20
20160901|2015-08-26 10:30,26,100,100,100,100,10
20160901|2015-08-31 05:30,31,100,100,100,100,14
20160901|2015-09-01 05:00,1,100,100,100,100,4
20160901|2015-09-04 01:00,4,100.025,100.025,100.025,100.025,99
20160901|2015-09-07 01:30,7,100.02,100.02,100.02,100.02,11
20160901|2015-09-07 02:00,7,100.02,100.02,100.02,100.02,11
20160901|2015-09-11 01:00,11,100.02,100.02,100.02,100.02,124
20160901|2015-09-15 06:30,15,100.03,100.03,100.03,100.03,35
20160901|2015-09-16 07:30,16,100.02,100.02,100.02,100.02,2
20160901|2015-09-17 04:00,17,100.015,100.015,100.015,100.015,30
20160901|2015-09-18 05:30,18,100.03,100.03,100.03,100.03,67
20160901|2015-09-18 09:30,18,100.035,100.035,100.035,100.035,4
20160901|2015-09-21 02:00,21,100.035,100.035,100.035,100.035,11
20160901|2015-09-21 02:30,21,100.035,100.035,100.035,100.035,11
20160901|2015-09-21 06:30,21,100.035,100.035,100.035,100.035,1
20160901|2015-09-22 01:30,22,100.04,100.04,100.04,100.04,33
20160901|2015-09-22 02:00,22,100.04,100.04,100.04,100.04,11
20160901|2015-09-22 02:30,22,100.045,100.045,100.045,100.045,100
20160901|2015-09-22 04:00,22,100.05,100.05,100.05,100.05,11
20160901|2015-09-22 05:00,22,100.055,100.055,100.055,100.055,11
20160901|2015-09-22 07:30,22,100.055,100.06,100.055,100.06,43
20160901|2015-09-24 01:30,24,100.055,100.055,100.055,100.055,11
20160901|2015-09-24 05:30,24,100.055,100.055,100.055,100.055,17
20160901|2015-09-28 07:00,28,100.05,100.05,100.05,100.05,1
20160901|2015-10-01 08:30,1,100.07,100.07,100.07,100.07,1
20160901|2015-10-02 04:30,2,100.07,100.07,100.07,100.07,1
20160901|2015-10-02 08:30,2,100.08,100.08,100.08,100.08,7
20160901|2015-10-05 01:30,5,100.08,100.08,100.08,100.08,1
20160901|2015-10-06 02:00,6,100.07,100.07,100.07,100.07,3
20160901|2015-10-06 10:30,6,100.055,100.055,100.055,100.055,11
20160901|2015-10-07 09:00,7,100.05,100.05,100.05,100.05,3
20160901|2015-10-07 10:00,7,100.05,100.05,100.05,100.05,30
20160901|2015-10-12 08:30,12,100.055,100.055,100.055,100.055,109
20160901|2015-10-13 07:00,13,100.06,100.06,100.06,100.06,11
20160901|2015-10-13 08:00,13,100.06,100.06,100.06,100.06,6
20160901|2015-10-14 07:30,14,100.065,100.065,100.065,100.065,4
20160901|2015-10-14 08:00,14,100.07,100.07,100.07,100.07,20
20160901|2015-10-15 02:30,15,100.085,100.085,100.085,100.085,5
20160901|2015-10-16 04:30,16,100.08,100.08,100.08,100.08,1
20160901|2015-10-19 07:00,19,100.085,100.085,100.085,100.085,25
20160901|2015-10-20 03:00,20,100.085,100.085,100.085,100.085,7
20160901|2015-10-20 06:00,20,100.07,100.07,100.07,100.07,19
20160901|2015-10-22 04:00,22,100.075,100.075,100.075,100.075,1
20160901|2015-10-22 07:30,22,100.1,100.1,100.1,100.1,1
20160901|2015-10-22 08:00,22,100.125,100.125,100.125,100.125,5
20160901|2015-10-22 08:30,22,100.13,100.13,100.13,100.13,1
20160901|2015-10-23 04:30,23,100.145,100.145,100.145,100.145,5
20160901|2015-10-26 04:30,26,100.155,100.155,100.155,100.155,60
20160901|2015-10-26 05:30,26,100.155,100.155,100.155,100.155,11
20160901|2015-10-26 07:30,26,100.16,100.16,100.16,100.16,11
20160901|2015-10-29 06:30,29,100.17,100.17,100.17,100.17,50
20160901|2015-10-30 06:00,30,100.155,100.155,100.155,100.155,100
20160901|2015-10-30 11:00,30,100.15,100.15,100.15,100.15,15
20160901|2015-11-02 06:00,2,100.135,100.135,100.135,100.135,10
20160901|2015-11-04 04:30,4,100.165,100.165,100.165,100.165,20
20160901|2015-11-04 07:30,4,100.165,100.165,100.165,100.165,6
20160901|2015-11-05 04:00,5,100.16,100.16,100.16,100.16,2
20160901|2015-11-09 10:00,9,100.17,100.175,100.17,100.175,7
20160901|2015-11-10 10:30,10,100.205,100.205,100.205,100.205,5
20160901|2015-11-13 05:00,13,100.21,100.21,100.21,100.21,10
20160901|2015-11-13 09:30,13,100.22,100.22,100.22,100.22,1
20160901|2015-11-16 04:30,16,100.21,100.21,100.21,100.21,1
20160901|2015-11-16 09:00,16,100.21,100.21,100.21,100.21,15
20160901|2015-11-18 10:00,18,100.22,100.22,100.22,100.22,2
20160901|2015-11-19 03:30,19,100.21,100.21,100.21,100.21,2
20160901|2015-11-19 04:00,19,100.21,100.21,100.21,100.21,1700
20160901|2015-11-19 04:30,19,100.21,100.21,100.21,100.21,798
20160901|2015-11-19 09:30,19,100.22,100.22,100.22,100.22,33
20160901|2015-11-23 07:00,23,100.245,100.245,100.245,100.245,40
20160901|2015-11-24 04:30,24,100.26,100.26,100.26,100.26,250
20160901|2015-11-25 03:30,25,100.25,100.25,100.25,100.25,100
20160901|2015-12-01 03:00,1,100.26,100.26,100.26,100.26,32
20160901|2015-12-01 03:30,1,100.265,100.265,100.265,100.265,20
20160901|2015-12-01 04:00,1,100.27,100.27,100.27,100.27,12
20160901|2015-12-01 08:00,1,100.275,100.275,100.275,100.275,120
20160901|2015-12-01 08:30,1,100.275,100.275,100.275,100.275,11
20160901|2015-12-03 04:00,3,100.28,100.28,100.28,100.28,1
20160901|2015-12-04 07:30,4,100.145,100.145,100.145,100.145,5
20160901|2015-12-04 08:00,4,100.15,100.15,100.15,100.15,6
20160901|2015-12-04 09:00,4,100.15,100.15,100.15,100.15,1
20160901|2015-12-09 04:00,9,100.18,100.18,100.18,100.18,15
20160901|2015-12-09 10:30,9,100.18,100.18,100.18,100.18,7
20160901|2015-12-10 05:00,10,100.175,100.175,100.175,100.175,1
20160901|2015-12-10 06:00,10,100.185,100.185,100.185,100.185,7
20160901|2015-12-11 04:00,11,100.185,100.185,100.185,100.185,40
20160901|2015-12-11 06:00,11,100.19,100.19,100.19,100.19,2
20160901|2015-12-11 11:00,11,100.2,100.2,100.2,100.2,1
20160901|2015-12-14 10:00,14,100.19,100.19,100.19,100.19,4
20160901|2015-12-15 06:00,15,100.185,100.185,100.185,100.185,20
20160901|2015-12-18 02:30,18,100.205,100.205,100.205,100.205,20
20160901|2015-12-18 04:00,18,100.2,100.2,100.2,100.2,1
20160901|2015-12-18 09:30,18,100.2,100.2,100.2,100.2,12
20160901|2016-01-19 05:00,19,100.235,100.235,100.235,100.235,20
20160901|2016-01-19 09:00,19,100.235,100.235,100.235,100.235,158
20160901|2016-01-20 04:00,20,100.235,100.24,100.235,100.24,4
20160901|2016-01-22 01:30,22,100.285,100.285,100.285,100.285,114
20160901|2016-01-27 06:30,27,100.3,100.3,100.29,100.29,115
20160901|2016-01-28 08:30,28,100.3,100.3,100.3,100.3,18
20160901|2016-01-29 08:00,29,100.33,100.33,100.33,100.33,18
20160901|2016-02-01 07:30,1,100.335,100.335,100.335,100.335,15
20160901|2016-02-02 04:00,2,100.33,100.33,100.33,100.33,50
20160901|2016-02-02 08:30,2,100.345,100.345,100.345,100.345,9
20160901|2016-02-03 08:30,3,100.345,100.345,100.345,100.345,5
20160901|2016-02-03 09:00,3,100.365,100.365,100.365,100.365,7
20160901|2016-02-03 10:30,3,100.355,100.355,100.355,100.355,8
20160901|2016-02-04 03:00,4,100.355,100.355,100.355,100.355,75
20160901|2016-02-05 04:00,5,100.335,100.335,100.335,100.335,500
20160901|2016-02-05 06:30,5,100.335,100.335,100.335,100.335,200
20160901|2016-02-08 03:00,8,100.34,100.34,100.34,100.34,200
20160901|2016-02-08 08:00,8,100.345,100.345,100.345,100.345,7
20160901|2016-02-09 01:30,9,100.315,100.315,100.315,100.315,5
20160901|2016-02-09 02:30,9,100.305,100.305,100.305,100.305,2
20160901|2016-02-11 06:00,11,100.335,100.335,100.335,100.335,11
20160901|2016-02-11 08:00,11,100.325,100.325,100.325,100.325,2
20160901|2016-02-11 10:00,11,100.33,100.33,100.33,100.33,50
20160901|2016-02-12 09:00,12,100.31,100.31,100.31,100.31,5
20160901|2016-02-16 05:00,16,100.315,100.315,100.315,100.315,10
20160901|2016-02-17 05:30,17,100.31,100.31,100.31,100.31,1
20160901|2016-02-23 04:30,23,100.315,100.315,100.315,100.315,108
20160901|2016-02-24 08:00,24,100.315,100.315,100.315,100.315,23
20160901|2016-02-29 04:30,29,100.36,100.36,100.36,100.36,280
20160901|2016-03-01 02:30,1,100.35,100.35,100.35,100.35,500
20160901|2016-03-02 02:30,2,100.335,100.335,100.335,100.335,20
20160901|2016-03-03 03:00,3,100.35,100.35,100.35,100.35,80
20160901|2016-03-03 06:00,3,100.35,100.35,100.35,100.35,25
20160901|2016-03-03 08:30,3,100.355,100.355,100.355,100.355,31
20160901|2016-03-08 09:00,8,100.34,100.34,100.34,100.34,12
20160901|2016-03-09 10:30,9,100.33,100.33,100.33,100.33,6
20160901|2016-03-10 02:30,10,100.34,100.34,100.34,100.34,50
20160901|2016-03-10 03:00,10,100.34,100.34,100.34,100.34,100
20160901|2016-03-10 11:00,10,100.265,100.265,100.265,100.265,5
20160901|2016-03-11 05:30,11,100.265,100.265,100.265,100.265,10
20160901|2016-03-14 03:00,14,100.27,100.27,100.27,100.27,1
20160901|2016-03-14 09:00,14,100.275,100.275,100.275,100.275,1
20160901|2016-03-14 10:30,14,100.27,100.27,100.27,100.27,200
20160901|2016-03-16 11:00,16,100.265,100.265,100.265,100.265,15
20160901|2016-03-17 09:30,17,100.27,100.27,100.27,100.27,30
20160901|2016-03-21 10:00,21,100.285,100.285,100.285,100.285,38
20160901|2016-03-22 06:30,22,100.28,100.28,100.28,100.28,1
20160901|2016-03-22 10:30,22,100.28,100.28,100.28,100.28,4
20160901|2016-03-22 11:00,22,100.28,100.28,100.28,100.28,5
20160901|2016-03-29 03:00,29,100.29,100.29,100.29,100.29,20
20160901|2016-03-30 10:30,30,100.28,100.28,100.28,100.28,2
20160901|2016-03-31 07:00,31,100.275,100.275,100.275,100.275,25
20160901|2016-03-31 09:30,31,100.275,100.275,100.275,100.275,50
20160901|2016-04-05 05:30,5,100.275,100.275,100.275,100.275,2
20160901|2016-04-05 06:00,5,100.275,100.275,100.275,100.275,10
20160901|2016-04-05 07:30,5,100.28,100.28,100.28,100.28,40
20160901|2016-04-07 03:30,7,100.28,100.28,100.28,100.28,15
20160901|2016-04-07 09:00,7,100.285,100.285,100.285,100.285,5
20160901|2016-04-11 07:00,11,100.28,100.28,100.28,100.28,6
20160901|2016-04-12 08:00,12,100.28,100.28,100.28,100.28,10
20160901|2016-04-13 07:30,13,100.29,100.29,100.29,100.29,21
20160901|2016-04-13 10:30,13,100.285,100.285,100.285,100.285,15
20160901|2016-04-14 09:30,14,100.275,100.275,100.275,100.275,8
20160901|2016-04-15 03:00,15,100.275,100.275,100.275,100.275,10
20160901|2016-04-15 09:30,15,100.275,100.275,100.275,100.275,1
20160901|2016-04-18 02:00,18,100.27,100.27,100.27,100.27,501
20160901|2016-04-18 09:30,18,100.275,100.275,100.275,100.275,20
20160901|2016-04-18 10:00,18,100.27,100.27,100.27,100.27,2
20160901|2016-04-19 04:00,19,100.27,100.27,100.27,100.27,20
20160901|2016-04-19 10:00,19,100.275,100.275,100.275,100.275,6
20160901|2016-04-20 08:00,20,100.265,100.265,100.265,100.265,2
20160901|2016-04-21 03:00,21,100.27,100.27,100.27,100.27,10
20160901|2016-04-21 05:30,21,100.27,100.27,100.27,100.27,25
20160901|2016-04-21 10:30,21,100.265,100.265,100.265,100.265,6
20160901|2016-04-26 04:00,26,100.275,100.275,100.275,100.275,10
20160901|2016-04-26 05:00,26,100.275,100.275,100.275,100.275,15
20160901|2016-04-26 11:30,26,100.27,100.27,100.27,100.27,20
20160901|2016-04-27 02:00,27,100.27,100.27,100.27,100.27,10
20160901|2016-04-27 10:30,27,100.275,100.275,100.275,100.275,20
20160901|2016-04-28 03:00,28,100.275,100.275,100.275,100.275,10
20160901|2016-04-28 10:00,28,100.275,100.275,100.275,100.275,5
20160901|2016-04-29 02:30,29,100.275,100.275,100.275,100.275,10
20160901|2016-05-03 02:30,3,100.27,100.27,100.27,100.27,5
20160901|2016-05-03 05:00,3,100.27,100.27,100.27,100.27,8
20160901|2016-05-03 10:00,3,100.275,100.275,100.275,100.275,7
20160901|2016-05-05 10:30,5,100.275,100.275,100.275,100.275,8
20160901|2016-05-09 04:30,9,100.275,100.275,100.275,100.275,20
20160901|2016-05-09 07:30,9,100.27,100.27,100.27,100.27,25
20160901|2016-05-09 09:00,9,100.27,100.27,100.27,100.27,75
20160901|2016-05-12 10:00,12,100.28,100.28,100.28,100.28,5
20160901|2016-05-12 11:00,12,100.28,100.28,100.28,100.28,1
20160901|2016-05-13 04:00,13,100.275,100.275,100.275,100.275,18
20160901|2016-05-13 05:00,13,100.275,100.275,100.275,100.275,10
20160901|2016-05-13 10:30,13,100.275,100.275,100.27,100.27,6
20160901|2016-05-17 03:30,17,100.27,100.27,100.27,100.27,10
20160901|2016-05-18 04:30,18,100.27,100.27,100.27,100.27,15
20160901|2016-05-18 10:30,18,100.27,100.27,100.27,100.27,3
20160901|2016-05-19 06:30,19,100.265,100.265,100.265,100.265,8
20160901|2016-05-19 10:00,19,100.265,100.265,100.265,100.265,25
20160901|2016-05-19 10:30,19,100.265,100.265,100.265,100.265,10
20160901|2016-05-20 10:00,20,100.27,100.27,100.27,100.27,11
20160901|2016-05-24 10:30,24,100.275,100.275,100.275,100.275,10
20160901|2016-05-25 05:30,25,100.27,100.27,100.27,100.27,8
20160901|2016-05-26 10:30,26,100.28,100.28,100.28,100.28,5
20160901|2016-05-27 03:00,27,100.275,100.275,100.275,100.275,15
20160901|2016-05-27 08:00,27,100.28,100.28,100.28,100.28,600
20160901|2016-05-27 08:30,27,100.28,100.28,100.28,100.28,4
20160901|2016-05-31 10:30,31,100.28,100.28,100.28,100.28,16
20160901|2016-06-02 10:30,2,100.275,100.275,100.275,100.275,20
20160901|2016-06-09 02:00,9,100.275,100.275,100.275,100.275,2
20160901|2016-06-10 05:00,10,100.265,100.265,100.265,100.265,2700
20160901|2016-06-10 09:30,10,100.265,100.265,100.265,100.265,278
20160901|2016-06-10 10:30,10,100.265,100.265,100.265,100.265,1
20160901|2016-06-13 10:30,13,100.27,100.27,100.27,100.27,4
20160901|2016-06-15 09:00,15,100.27,100.27,100.27,100.27,10
20160901|2016-06-15 10:00,15,100.27,100.27,100.27,100.27,5
20160901|2016-06-16 04:30,16,100.27,100.27,100.27,100.27,460
20160901|2016-06-16 07:00,16,100.275,100.275,100.275,100.275,693
20160901|2016-06-17 08:30,17,100.27,100.27,100.27,100.27,99
20160901|2016-06-17 10:30,17,100.27,100.27,100.27,100.27,10
20160901|2016-06-20 11:00,20,100.27,100.27,100.27,100.27,20
20160901|2016-06-22 04:30,22,100.275,100.275,100.275,100.275,20
20160901|2016-06-22 10:30,22,100.275,100.275,100.275,100.275,4
20160901|2016-06-23 09:30,23,100.275,100.275,100.275,100.275,16
20160901|2016-06-24 08:30,24,100.31,100.31,100.31,100.31,10
20160901|2016-06-27 10:30,27,100.295,100.295,100.295,100.295,20
20160901|2016-06-29 08:00,29,100.305,100.31,100.305,100.31,16
20160901|2016-06-30 09:00,30,100.31,100.31,100.31,100.31,152
20160901|2016-07-01 10:30,1,100.33,100.33,100.33,100.33,1
20160901|2016-07-01 11:00,1,100.33,100.33,100.33,100.33,10
20160901|2016-07-05 07:30,5,100.34,100.34,100.34,100.34,5
20160901|2016-07-05 10:30,5,100.34,100.34,100.34,100.34,6
20160901|2016-07-07 09:00,7,100.335,100.335,100.335,100.335,3
20160901|2016-07-07 10:30,7,100.34,100.34,100.34,100.34,2
20160901|2016-07-11 07:00,11,100.335,100.335,100.335,100.335,7
20160901|2016-07-11 10:30,11,100.335,100.335,100.335,100.335,5
20160901|2016-07-12 09:30,12,100.325,100.325,100.325,100.325,1
20160901|2016-07-13 10:00,13,100.33,100.33,100.33,100.33,5
20160901|2016-07-13 10:30,13,100.33,100.33,100.33,100.33,4
20160901|2016-07-14 08:30,14,100.315,100.315,100.315,100.315,4
20160901|2016-07-18 02:30,18,100.315,100.315,100.315,100.315,3
20160901|2016-07-18 04:00,18,100.315,100.315,100.315,100.315,200
20160901|2016-07-18 08:30,18,100.32,100.32,100.32,100.32,3
20160901|2016-07-18 10:30,18,100.315,100.315,100.315,100.315,6
20160901|2016-07-21 06:00,21,100.315,100.315,100.315,100.315,19
20160901|2016-07-21 11:00,21,100.31,100.31,100.31,100.31,3
20160901|2016-07-26 09:30,26,100.31,100.315,100.31,100.315,7
20160901|2016-08-02 09:00,2,100.31,100.31,100.31,100.31,604
20160901|2016-08-04 10:00,4,100.315,100.315,100.315,100.315,24
20160901|2016-08-05 03:00,5,100.315,100.315,100.315,100.315,50
20160901|2016-08-08 02:30,8,100.315,100.315,100.315,100.315,10
20160901|2016-08-08 03:00,8,100.315,100.315,100.315,100.315,9
20160901|2016-08-09 08:30,9,100.31,100.31,100.31,100.31,2
20160901|2016-08-16 07:00,16,100.315,100.315,100.315,100.315,1
20160901|2016-08-22 05:00,22,100.31,100.31,100.31,100.31,20
20160901|2016-09-07 02:00,7,100.31,100.31,100.31,100.31,100
20160901|2016-09-15 10:30,15,100.305,100.305,100.305,100.305,1
20161201|2013-01-16 07:00,16,98.67,98.67,98.67,98.67,60
20161201|2013-05-22 09:30,22,98.965,98.965,98.965,98.965,1
20161201|2013-05-24 07:00,24,98.87,98.87,98.86,98.86,2
20161201|2013-06-25 04:30,25,98.31,98.31,98.31,98.31,25
20161201|2013-07-26 05:00,26,98.485,98.485,98.485,98.485,1
20161201|2013-08-08 07:30,8,98.47,98.475,98.47,98.475,50
20161201|2013-09-04 04:00,4,98.155,98.155,98.155,98.155,3
20161201|2013-09-06 04:00,6,98.045,98.05,98.045,98.05,65
20161201|2013-09-19 02:30,19,98.35,98.35,98.35,98.35,25
20161201|2013-11-07 08:30,7,98.825,98.825,98.825,98.825,25
20161201|2013-11-08 10:30,8,98.715,98.715,98.715,98.715,20
20161201|2013-11-12 01:30,12,98.7,98.7,98.7,98.7,10
20161201|2013-11-20 03:30,20,98.785,98.785,98.785,98.785,4
20161201|2013-11-20 05:30,20,98.77,98.775,98.77,98.775,100
20161201|2013-11-26 02:00,26,98.815,98.815,98.81,98.81,33
20161201|2013-11-26 04:30,26,98.825,98.825,98.825,98.825,22
20161201|2013-11-26 09:00,26,98.84,98.84,98.84,98.84,271
20161201|2013-11-26 09:30,26,98.84,98.84,98.84,98.84,129
20161201|2013-11-26 10:00,26,98.835,98.835,98.835,98.835,12
20161201|2013-12-04 07:30,4,98.805,98.805,98.805,98.805,1
20161201|2013-12-06 07:30,6,98.68,98.68,98.68,98.68,15
20161201|2013-12-06 09:00,6,98.72,98.73,98.72,98.73,35
20161201|2013-12-06 09:30,6,98.735,98.735,98.735,98.735,10
20161201|2014-01-08 09:30,8,98.655,98.655,98.655,98.655,1
20161201|2014-01-29 06:00,29,98.905,98.905,98.905,98.905,10
20161201|2014-01-29 11:30,29,98.94,98.94,98.94,98.94,10
20161201|2014-02-07 04:30,7,99.005,99.005,99.005,99.005,100
20161201|2014-02-12 11:00,12,98.99,98.99,98.99,98.99,10
20161201|2014-02-13 10:00,13,99.04,99.04,99.04,99.04,50
20161201|2014-02-14 10:00,14,99.03,99.03,99.03,99.03,10
20161201|2014-04-16 09:00,16,99.255,99.255,99.255,99.255,50
20161201|2014-04-17 03:00,17,99.25,99.25,99.25,99.25,20
20161201|2014-04-24 06:30,24,99.15,99.15,99.15,99.15,6
20161201|2014-05-16 04:00,16,99.44,99.44,99.44,99.44,25
20161201|2014-05-23 08:00,23,99.42,99.42,99.42,99.42,25
20161201|2014-06-17 10:00,17,99.505,99.505,99.505,99.505,25
20161201|2014-06-17 10:30,17,99.51,99.51,99.51,99.51,53
20161201|2014-06-19 08:30,19,99.555,99.555,99.555,99.555,1
20161201|2014-07-21 04:30,21,99.595,99.595,99.595,99.595,30
20161201|2014-07-22 02:30,22,99.585,99.585,99.585,99.585,9
20161201|2014-07-25 04:30,25,99.58,99.58,99.58,99.58,25
20161201|2014-08-18 05:00,18,99.65,99.65,99.65,99.65,2
20161201|2014-08-25 01:30,25,99.715,99.715,99.715,99.715,753
20161201|2014-08-25 02:00,25,99.72,99.72,99.72,99.72,1
20161201|2014-08-25 02:30,25,99.73,99.73,99.73,99.73,400
20161201|2014-08-29 09:30,29,99.725,99.725,99.725,99.725,15
20161201|2014-09-03 01:30,3,99.73,99.73,99.73,99.73,753
20161201|2014-09-04 10:00,4,99.775,99.775,99.775,99.775,2
20161201|2014-09-09 06:00,9,99.76,99.76,99.76,99.76,1
20161201|2014-09-11 08:30,11,99.77,99.77,99.77,99.77,2
20161201|2014-09-17 08:30,17,99.77,99.77,99.77,99.77,25
20161201|2014-09-25 02:00,25,99.78,99.78,99.78,99.78,2
20161201|2014-10-02 02:30,2,99.82,99.82,99.82,99.82,40
20161201|2014-10-22 05:30,22,99.76,99.76,99.76,99.76,4
20161201|2014-11-26 04:30,26,99.815,99.815,99.815,99.815,25
20161201|2014-12-03 06:00,3,99.81,99.81,99.81,99.81,20
20161201|2015-01-02 03:30,2,99.875,99.875,99.875,99.875,3
20161201|2015-01-05 04:30,5,99.88,99.88,99.88,99.88,1
20161201|2015-01-07 06:30,7,99.885,99.885,99.885,99.885,30
20161201|2015-01-07 08:00,7,99.885,99.885,99.885,99.885,30
20161201|2015-01-20 03:30,20,99.92,99.92,99.92,99.92,149
20161201|2015-01-27 02:30,27,99.905,99.905,99.905,99.905,30
20161201|2015-01-28 04:00,28,99.915,99.915,99.915,99.915,30
20161201|2015-02-04 02:30,4,99.905,99.905,99.905,99.905,240
20161201|2015-02-11 02:00,11,99.905,99.905,99.905,99.905,30
20161201|2015-02-12 02:30,12,99.91,99.91,99.91,99.91,1
20161201|2015-02-17 04:00,17,99.925,99.925,99.925,99.925,25
20161201|2015-02-23 10:30,23,99.94,99.94,99.94,99.94,10
20161201|2015-03-23 11:00,23,99.955,99.955,99.955,99.955,7
20161201|2015-03-30 08:30,30,99.97,99.97,99.97,99.97,35
20161201|2015-03-31 02:00,31,99.96,99.96,99.96,99.96,5
20161201|2015-04-01 09:30,1,99.98,99.98,99.98,99.98,21
20161201|2015-04-17 04:30,17,100.005,100.005,100.005,100.005,100
20161201|2015-04-17 09:30,17,100,100,99.995,99.995,20
20161201|2015-04-21 06:30,21,100,100,100,100,5
20161201|2015-04-21 10:30,21,99.995,99.995,99.995,99.995,4
20161201|2015-04-23 05:00,23,99.985,99.985,99.985,99.985,1
20161201|2015-04-23 09:00,23,99.98,99.98,99.98,99.98,656
20161201|2015-04-23 09:30,23,99.98,99.98,99.98,99.98,300
20161201|2015-04-24 03:00,24,99.985,99.985,99.985,99.985,452
20161201|2015-04-24 05:00,24,99.985,99.985,99.985,99.985,448
20161201|2015-04-24 10:00,24,99.985,99.985,99.985,99.985,200
20161201|2015-04-27 10:30,27,99.985,99.985,99.985,99.985,50
20161201|2015-04-28 04:30,28,100,100,100,100,600
20161201|2015-04-28 08:30,28,99.995,99.995,99.995,99.995,300
20161201|2015-04-28 09:00,28,99.995,99.995,99.995,99.995,600
20161201|2015-04-28 09:30,28,100,100,100,100,50
20161201|2015-04-28 10:00,28,99.995,99.995,99.995,99.995,288
20161201|2015-04-28 10:30,28,99.995,99.995,99.995,99.995,200
20161201|2015-04-29 04:00,29,99.98,99.98,99.975,99.98,1600
20161201|2015-04-29 05:30,29,99.98,99.98,99.98,99.98,362
20161201|2015-04-29 08:30,29,99.98,99.98,99.98,99.98,300
20161201|2015-05-04 04:30,4,99.92,99.92,99.92,99.92,300
20161201|2015-05-06 04:00,6,99.915,99.915,99.915,99.915,11
20161201|2015-05-06 05:00,6,99.915,99.915,99.915,99.915,5
20161201|2015-05-06 10:00,6,99.905,99.905,99.905,99.905,8
20161201|2015-05-06 10:30,6,99.905,99.905,99.905,99.905,12
20161201|2015-05-13 09:00,13,99.895,99.895,99.895,99.895,1
20161201|2015-05-13 10:00,13,99.895,99.895,99.895,99.895,3
20161201|2015-05-15 07:30,15,99.9,99.9,99.9,99.9,7
20161201|2015-05-19 04:30,19,99.915,99.915,99.915,99.915,2
20161201|2015-05-20 08:00,20,99.915,99.915,99.915,99.915,1
20161201|2015-05-21 09:00,21,99.92,99.92,99.92,99.92,39
20161201|2015-05-22 06:00,22,99.92,99.92,99.92,99.92,14
20161201|2015-05-22 07:00,22,99.92,99.925,99.92,99.92,1489
20161201|2015-05-22 07:30,22,99.92,99.92,99.92,99.92,800
20161201|2015-05-22 08:00,22,99.92,99.92,99.92,99.92,1115
20161201|2015-05-22 08:30,22,99.92,99.92,99.92,99.92,2300
20161201|2015-05-22 09:00,22,99.92,99.92,99.92,99.92,900
20161201|2015-05-22 09:30,22,99.92,99.92,99.92,99.92,250
20161201|2015-05-22 10:00,22,99.92,99.92,99.92,99.92,1
20161201|2015-05-26 02:00,26,99.925,99.925,99.925,99.925,1
20161201|2015-05-26 09:00,26,99.92,99.92,99.92,99.92,75
20161201|2015-05-27 11:00,27,99.935,99.935,99.935,99.935,30
20161201|2015-05-29 09:00,29,99.935,99.935,99.93,99.935,1024
20161201|2015-05-29 11:00,29,99.935,99.935,99.935,99.935,200
20161201|2015-05-29 11:30,29,99.93,99.93,99.93,99.93,2
20161201|2015-06-01 03:00,1,99.935,99.935,99.935,99.935,1800
20161201|2015-06-01 06:00,1,99.94,99.94,99.94,99.94,1000
20161201|2015-06-01 06:30,1,99.94,99.94,99.94,99.94,15
20161201|2015-06-01 08:30,1,99.945,99.945,99.945,99.945,300
20161201|2015-06-02 03:00,2,99.935,99.935,99.935,99.935,53
20161201|2015-06-02 04:30,2,99.93,99.93,99.93,99.93,3
20161201|2015-06-02 06:30,2,99.92,99.92,99.92,99.92,4
20161201|2015-06-03 03:00,3,99.915,99.915,99.915,99.915,11
20161201|2015-06-04 01:00,4,99.875,99.875,99.875,99.875,30
20161201|2015-06-04 01:30,4,99.88,99.88,99.88,99.88,6
20161201|2015-06-04 05:30,4,99.88,99.88,99.88,99.88,300
20161201|2015-06-04 06:00,4,99.885,99.885,99.885,99.885,300
20161201|2015-06-05 03:30,5,99.865,99.865,99.865,99.865,10
20161201|2015-06-05 07:00,5,99.87,99.87,99.87,99.87,300
20161201|2015-06-08 08:30,8,99.85,99.85,99.85,99.85,300
20161201|2015-06-09 09:00,9,99.835,99.835,99.835,99.835,1000
20161201|2015-06-09 10:00,9,99.835,99.835,99.835,99.835,101
20161201|2015-06-09 11:00,9,99.835,99.84,99.835,99.835,1084
20161201|2015-06-10 01:30,10,99.825,99.825,99.825,99.825,40
20161201|2015-06-10 02:30,10,99.81,99.81,99.81,99.81,1
20161201|2015-06-10 04:00,10,99.825,99.825,99.825,99.825,11
20161201|2015-06-10 04:30,10,99.825,99.83,99.825,99.83,47
20161201|2015-06-10 06:00,10,99.83,99.83,99.83,99.83,12
20161201|2015-06-11 01:00,11,99.845,99.845,99.845,99.845,2
20161201|2015-06-11 02:00,11,99.845,99.845,99.845,99.845,2
20161201|2015-06-11 04:00,11,99.85,99.85,99.85,99.85,2
20161201|2015-06-11 09:30,11,99.855,99.855,99.855,99.855,30
20161201|2015-06-23 02:00,23,99.885,99.885,99.885,99.885,25
20161201|2015-06-25 02:30,25,99.89,99.89,99.89,99.89,5
20161201|2015-06-26 06:00,26,99.895,99.895,99.895,99.895,20
20161201|2015-06-26 10:00,26,99.88,99.88,99.88,99.88,7
20161201|2015-06-29 03:30,29,99.895,99.895,99.895,99.895,10
20161201|2015-06-29 04:00,29,99.9,99.9,99.9,99.9,5
20161201|2015-06-29 04:30,29,99.895,99.895,99.895,99.895,5
20161201|2015-06-29 07:00,29,99.9,99.9,99.9,99.9,4
20161201|2015-06-30 03:30,30,99.91,99.91,99.91,99.91,5
20161201|2015-07-02 08:00,2,99.92,99.92,99.92,99.92,30
20161201|2015-07-06 08:00,6,99.92,99.925,99.92,99.925,15
20161201|2015-07-07 09:00,7,99.935,99.935,99.935,99.935,3
20161201|2015-07-09 04:30,9,99.945,99.945,99.945,99.945,7
20161201|2015-07-09 10:00,9,99.935,99.935,99.935,99.935,15
20161201|2015-07-10 07:00,10,99.915,99.915,99.915,99.915,2
20161201|2015-07-13 05:30,13,99.895,99.895,99.895,99.895,4
20161201|2015-07-17 03:00,17,99.95,99.95,99.95,99.95,4
20161201|2015-07-20 09:00,20,99.95,99.95,99.95,99.95,1
20161201|2015-07-24 11:00,24,99.955,99.955,99.955,99.955,2100
20161201|2015-07-27 01:00,27,99.955,99.955,99.955,99.955,400
20161201|2015-07-27 03:00,27,99.95,99.95,99.95,99.95,386
20161201|2015-07-27 03:30,27,99.945,99.945,99.945,99.945,9
20161201|2015-07-27 06:00,27,99.955,99.955,99.955,99.955,80
20161201|2015-07-27 06:30,27,99.96,99.96,99.96,99.96,3
20161201|2015-07-27 08:00,27,99.96,99.96,99.96,99.96,10
20161201|2015-07-28 01:30,28,99.955,99.955,99.955,99.955,15
20161201|2015-07-28 05:00,28,99.955,99.955,99.955,99.955,728
20161201|2015-07-28 05:30,28,99.955,99.955,99.955,99.955,146
20161201|2015-07-28 09:00,28,99.95,99.95,99.95,99.95,300
20161201|2015-07-28 09:30,28,99.95,99.955,99.95,99.955,325
20161201|2015-07-29 02:00,29,99.955,99.955,99.955,99.955,22
20161201|2015-07-29 03:00,29,99.955,99.955,99.955,99.955,1478
20161201|2015-07-30 01:00,30,99.955,99.955,99.955,99.955,1500
20161201|2015-07-30 06:30,30,99.96,99.96,99.96,99.96,1
20161201|2015-07-30 07:00,30,99.96,99.96,99.96,99.96,614
20161201|2015-07-30 07:30,30,99.96,99.96,99.96,99.96,285
20161201|2015-07-30 08:30,30,99.96,99.96,99.96,99.96,1
20161201|2015-07-30 09:00,30,99.96,99.96,99.96,99.96,103
20161201|2015-07-30 09:30,30,99.96,99.96,99.96,99.96,102
20161201|2015-07-30 10:00,30,99.96,99.96,99.96,99.96,101
20161201|2015-07-30 10:30,30,99.96,99.96,99.96,99.96,4
20161201|2015-07-30 11:00,30,99.96,99.96,99.96,99.96,6
20161201|2015-07-30 11:30,30,99.96,99.96,99.96,99.96,1062
20161201|2015-07-31 01:00,31,99.96,99.96,99.96,99.96,175
20161201|2015-07-31 07:30,31,99.955,99.955,99.955,99.955,12
20161201|2015-07-31 08:00,31,99.96,99.96,99.96,99.96,1
20161201|2015-07-31 08:30,31,99.96,99.96,99.96,99.96,100
20161201|2015-07-31 09:00,31,99.96,99.96,99.96,99.96,331
20161201|2015-08-03 07:00,3,99.965,99.965,99.965,99.965,300
20161201|2015-08-03 08:30,3,99.97,99.97,99.97,99.97,831
20161201|2015-08-03 10:00,3,99.97,99.97,99.97,99.97,50
20161201|2015-08-03 10:30,3,99.97,99.97,99.97,99.97,319
20161201|2015-08-04 03:00,4,99.975,99.975,99.975,99.975,19
20161201|2015-08-04 09:00,4,99.97,99.97,99.97,99.97,100
20161201|2015-08-05 02:00,5,99.97,99.97,99.97,99.97,11
20161201|2015-08-05 04:30,5,99.97,99.97,99.97,99.97,32
20161201|2015-08-05 06:30,5,99.97,99.97,99.97,99.97,160
20161201|2015-08-05 09:00,5,99.96,99.96,99.96,99.96,140
20161201|2015-08-05 09:30,5,99.965,99.965,99.965,99.965,56
20161201|2015-08-06 09:30,6,99.96,99.96,99.96,99.96,400
20161201|2015-08-07 04:30,7,99.965,99.965,99.965,99.965,11
20161201|2015-08-07 08:30,7,99.97,99.97,99.97,99.97,450
20161201|2015-08-07 09:00,7,99.97,99.97,99.97,99.97,150
20161201|2015-08-10 07:00,10,99.975,99.975,99.975,99.975,1
20161201|2015-08-10 10:30,10,99.975,99.975,99.975,99.975,260
20161201|2015-08-11 01:00,11,99.975,99.975,99.975,99.975,213
20161201|2015-08-11 01:30,11,99.98,99.98,99.98,99.98,1150
20161201|2015-08-11 07:00,11,99.98,99.98,99.98,99.98,170
20161201|2015-08-11 08:00,11,99.98,99.98,99.98,99.98,11
20161201|2015-08-12 01:00,12,99.985,99.985,99.985,99.985,300
20161201|2015-08-12 09:30,12,99.985,99.985,99.985,99.985,70
20161201|2015-08-12 10:30,12,99.985,99.985,99.985,99.985,5
20161201|2015-08-14 01:30,14,99.985,99.985,99.985,99.985,3
20161201|2015-08-14 10:30,14,99.975,99.975,99.975,99.975,3
20161201|2015-08-17 07:30,17,99.975,99.975,99.975,99.975,421
20161201|2015-08-17 11:00,17,99.975,99.975,99.975,99.975,134
20161201|2015-08-19 09:30,19,99.98,99.98,99.98,99.98,60
20161201|2015-08-20 07:00,20,99.98,99.98,99.98,99.98,7
20161201|2015-08-20 08:00,20,99.985,99.985,99.985,99.985,1
20161201|2015-08-20 08:30,20,99.985,99.985,99.985,99.985,232
20161201|2015-08-20 10:00,20,99.985,99.985,99.985,99.985,2
20161201|2015-08-21 10:00,21,99.99,99.99,99.99,99.99,218
20161201|2015-08-21 10:30,21,99.99,99.99,99.99,99.99,257
20161201|2015-08-24 01:00,24,99.99,99.99,99.99,99.99,425
20161201|2015-08-24 01:30,24,99.99,99.99,99.99,99.99,10
20161201|2015-08-24 03:00,24,99.98,99.98,99.98,99.98,15
20161201|2015-08-24 08:30,24,99.975,99.975,99.975,99.975,117
20161201|2015-08-24 10:30,24,99.97,99.97,99.97,99.97,1
20161201|2015-08-25 05:30,25,99.97,99.97,99.97,99.97,4
20161201|2015-08-27 02:30,27,99.97,99.97,99.97,99.97,1
20161201|2015-08-27 07:00,27,99.97,99.97,99.97,99.97,30
20161201|2015-08-28 07:00,28,99.97,99.97,99.97,99.97,1
20161201|2015-09-01 07:30,1,99.97,99.97,99.97,99.97,4
20161201|2015-09-03 09:30,3,99.99,99.99,99.99,99.99,300
20161201|2015-09-04 10:00,4,99.995,99.995,99.995,99.995,1
20161201|2015-09-08 06:30,8,99.995,99.995,99.995,99.995,900
20161201|2015-09-08 07:00,8,99.995,99.995,99.995,99.995,100
20161201|2015-09-09 09:30,9,99.995,99.995,99.995,99.995,300
20161201|2015-09-10 08:30,10,99.995,99.995,99.995,99.995,600
20161201|2015-09-10 09:00,10,99.995,99.995,99.995,99.995,400
20161201|2015-09-14 04:30,14,100.01,100.01,100.01,100.01,1
20161201|2015-09-14 09:00,14,100.015,100.015,100.015,100.015,318
20161201|2015-09-14 10:00,14,100.01,100.01,100.01,100.01,100
20161201|2015-09-15 01:30,15,100.01,100.01,100.01,100.01,200
20161201|2015-09-15 06:30,15,100.015,100.015,100.01,100.01,40
20161201|2015-09-15 07:00,15,100.01,100.01,100.01,100.01,265
20161201|2015-09-16 01:00,16,100,100,100,100,333
20161201|2015-09-16 04:30,16,100,100,100,100,11
20161201|2015-09-16 10:00,16,99.995,99.995,99.995,99.995,400
20161201|2015-09-16 10:30,16,99.995,99.995,99.995,99.995,300
20161201|2015-09-17 01:00,17,99.99,99.99,99.99,99.99,300
20161201|2015-09-17 03:30,17,99.985,99.985,99.985,99.985,11
20161201|2015-09-21 02:00,21,100.015,100.015,100.015,100.015,33
20161201|2015-09-22 03:00,22,100.03,100.03,100.03,100.03,22
20161201|2015-09-22 08:30,22,100.045,100.045,100.045,100.045,326
20161201|2015-09-22 10:00,22,100.05,100.05,100.05,100.05,850
20161201|2015-09-23 01:30,23,100.05,100.05,100.05,100.05,250
20161201|2015-09-23 08:00,23,100.045,100.045,100.045,100.045,300
20161201|2015-09-23 09:00,23,100.04,100.04,100.04,100.04,1800
20161201|2015-09-23 10:30,23,100.04,100.04,100.04,100.04,1
20161201|2015-09-24 01:30,24,100.04,100.04,100.04,100.04,1503
20161201|2015-09-24 05:30,24,100.04,100.04,100.04,100.04,674
20161201|2015-09-24 08:00,24,100.04,100.04,100.04,100.04,2832
20161201|2015-09-24 09:30,24,100.04,100.04,100.04,100.04,900
20161201|2015-09-24 10:00,24,100.035,100.035,100.035,100.035,600
20161201|2015-09-24 11:00,24,100.03,100.03,100.03,100.03,5
20161201|2015-09-24 11:30,24,100.03,100.03,100.03,100.03,51
20161201|2015-09-25 02:00,25,100.02,100.02,100.02,100.02,11
20161201|2015-09-25 03:00,25,100.02,100.02,100.02,100.02,1
20161201|2015-09-28 08:00,28,100.03,100.03,100.03,100.03,345
20161201|2015-09-28 09:00,28,100.035,100.035,100.035,100.035,1599
20161201|2015-09-30 03:30,30,100.04,100.04,100.04,100.04,11
20161201|2015-10-01 06:00,1,100.06,100.06,100.06,100.06,1
20161201|2015-10-01 11:30,1,100.055,100.055,100.055,100.055,1
20161201|2015-10-06 02:00,6,100.06,100.06,100.06,100.06,21
20161201|2015-10-06 05:30,6,100.05,100.05,100.05,100.05,1
20161201|2015-10-06 10:30,6,100.04,100.04,100.04,100.04,1
20161201|2015-10-07 05:30,7,100.035,100.035,100.035,100.035,1
20161201|2015-10-07 09:00,7,100.035,100.035,100.035,100.035,4
20161201|2015-10-09 04:30,9,100.04,100.04,100.04,100.04,6
20161201|2015-10-09 07:00,9,100.035,100.035,100.035,100.035,6
20161201|2015-10-13 06:30,13,100.045,100.045,100.045,100.045,6
20161201|2015-10-16 04:30,16,100.065,100.065,100.065,100.065,1
20161201|2015-10-16 09:00,16,100.07,100.07,100.07,100.07,4
20161201|2015-10-16 09:30,16,100.075,100.075,100.075,100.075,1
20161201|2015-10-20 02:30,20,100.075,100.075,100.075,100.075,148
20161201|2015-10-22 04:00,22,100.06,100.06,100.06,100.06,1
20161201|2015-10-23 04:30,23,100.13,100.13,100.13,100.13,10
20161201|2015-10-23 05:00,23,100.13,100.13,100.13,100.13,20
20161201|2015-10-26 04:30,26,100.14,100.14,100.14,100.14,50
20161201|2015-10-28 03:30,28,100.17,100.17,100.17,100.17,26
20161201|2015-10-29 06:30,29,100.16,100.16,100.16,100.16,19
20161201|2015-10-30 10:30,30,100.135,100.135,100.135,100.135,10
20161201|2015-11-04 07:30,4,100.15,100.15,100.15,100.15,6
20161201|2015-11-05 04:00,5,100.15,100.15,100.15,100.15,2
20161201|2015-11-05 08:00,5,100.155,100.155,100.155,100.155,300
20161201|2015-11-09 07:30,9,100.155,100.155,100.155,100.155,1
20161201|2015-11-09 10:00,9,100.155,100.16,100.155,100.16,5
20161201|2015-11-12 02:30,12,100.205,100.205,100.205,100.205,5
20161201|2015-11-17 02:30,17,100.22,100.22,100.22,100.22,11
20161201|2015-11-17 10:30,17,100.215,100.215,100.215,100.215,5
20161201|2015-11-18 10:00,18,100.22,100.22,100.22,100.22,2
20161201|2015-11-19 03:30,19,100.21,100.21,100.205,100.205,2
20161201|2015-11-19 09:00,19,100.22,100.22,100.22,100.22,4
20161201|2015-11-20 09:00,20,100.25,100.25,100.25,100.25,1
20161201|2015-11-23 07:00,23,100.255,100.255,100.255,100.255,20
20161201|2015-11-27 02:30,27,100.265,100.265,100.265,100.265,78
20161201|2015-12-01 03:00,1,100.26,100.26,100.26,100.26,1
20161201|2015-12-01 05:30,1,100.265,100.265,100.265,100.265,20
20161201|2015-12-02 10:30,2,100.29,100.29,100.29,100.29,1
20161201|2015-12-03 04:00,3,100.28,100.28,100.28,100.28,1
20161201|2015-12-04 08:30,4,100.15,100.15,100.15,100.15,5
20161201|2015-12-04 09:00,4,100.145,100.145,100.145,100.145,2
20161201|2015-12-07 03:30,7,100.165,100.165,100.165,100.165,1
20161201|2015-12-09 05:30,9,100.17,100.17,100.17,100.17,1
20161201|2015-12-09 10:30,9,100.18,100.18,100.18,100.18,5
20161201|2015-12-10 02:00,10,100.175,100.175,100.175,100.175,7
20161201|2015-12-10 05:00,10,100.17,100.17,100.17,100.17,1
20161201|2015-12-10 06:30,10,100.185,100.185,100.185,100.185,7
20161201|2015-12-11 11:00,11,100.205,100.205,100.205,100.205,1
20161201|2015-12-14 10:00,14,100.19,100.19,100.19,100.19,9
20161201|2015-12-15 04:30,15,100.18,100.18,100.18,100.18,6
20161201|2015-12-15 06:00,15,100.18,100.18,100.18,100.18,11
20161201|2015-12-16 08:00,16,100.185,100.185,100.185,100.185,50
20161201|2015-12-18 04:00,18,100.195,100.195,100.195,100.195,1
20161201|2015-12-18 10:00,18,100.2,100.2,100.2,100.2,4
20161201|2016-01-19 09:00,19,100.24,100.24,100.24,100.24,423
20161201|2016-01-20 04:00,20,100.24,100.24,100.24,100.24,1
20161201|2016-01-21 03:30,21,100.25,100.25,100.25,100.25,127
20161201|2016-01-21 05:00,21,100.24,100.24,100.24,100.24,168
20161201|2016-01-21 08:30,21,100.29,100.29,100.29,100.29,3
20161201|2016-01-28 08:30,28,100.295,100.295,100.295,100.295,3
20161201|2016-01-29 02:30,29,100.325,100.325,100.325,100.325,1
20161201|2016-01-29 08:00,29,100.33,100.33,100.33,100.33,16
20161201|2016-02-01 05:30,1,100.335,100.335,100.335,100.335,50
20161201|2016-02-01 07:30,1,100.335,100.335,100.335,100.335,1
20161201|2016-02-02 08:30,2,100.35,100.35,100.35,100.35,1
20161201|2016-02-03 10:30,3,100.36,100.36,100.36,100.36,9
20161201|2016-02-04 03:00,4,100.365,100.365,100.365,100.365,10
20161201|2016-02-05 04:00,5,100.345,100.345,100.345,100.345,22
20161201|2016-02-08 03:00,8,100.35,100.35,100.35,100.35,57
20161201|2016-02-08 08:00,8,100.355,100.355,100.355,100.355,8
20161201|2016-02-09 01:30,9,100.325,100.325,100.325,100.325,3
20161201|2016-02-11 02:30,11,100.34,100.34,100.34,100.34,3
20161201|2016-02-11 10:00,11,100.34,100.34,100.34,100.34,50
20161201|2016-02-11 10:30,11,100.345,100.345,100.345,100.345,50
20161201|2016-02-12 08:30,12,100.325,100.325,100.325,100.325,11
20161201|2016-02-15 08:30,15,100.31,100.31,100.31,100.31,3
20161201|2016-02-17 05:30,17,100.315,100.315,100.315,100.315,323
20161201|2016-02-17 10:30,17,100.31,100.31,100.31,100.31,14
20161201|2016-02-24 08:00,24,100.33,100.33,100.33,100.33,500
20161201|2016-02-29 10:00,29,100.38,100.38,100.38,100.38,5
20161201|2016-02-29 10:30,29,100.385,100.385,100.385,100.385,70
20161201|2016-03-02 02:30,2,100.355,100.355,100.355,100.355,8
20161201|2016-03-02 05:00,2,100.355,100.355,100.355,100.355,150
20161201|2016-03-03 01:30,3,100.355,100.355,100.355,100.355,50
20161201|2016-03-03 04:30,3,100.375,100.375,100.375,100.375,200
20161201|2016-03-03 06:00,3,100.38,100.38,100.38,100.38,25
20161201|2016-03-07 10:00,7,100.345,100.345,100.345,100.345,1
20161201|2016-03-08 02:30,8,100.365,100.365,100.365,100.365,150
20161201|2016-03-09 03:30,9,100.35,100.35,100.35,100.35,15
20161201|2016-03-09 10:30,9,100.345,100.345,100.345,100.345,5
20161201|2016-03-10 11:00,10,100.27,100.27,100.27,100.27,2
20161201|2016-03-16 04:30,16,100.27,100.27,100.27,100.27,200
20161201|2016-03-16 11:00,16,100.275,100.275,100.275,100.275,8
20161201|2016-03-21 10:00,21,100.295,100.295,100.295,100.295,7
20161201|2016-03-22 02:00,22,100.295,100.295,100.295,100.295,10
20161201|2016-03-22 05:30,22,100.295,100.295,100.295,100.295,1
20161201|2016-03-22 10:30,22,100.295,100.295,100.295,100.295,4
20161201|2016-03-30 07:00,30,100.295,100.295,100.295,100.295,2
20161201|2016-03-31 06:30,31,100.3,100.3,100.3,100.3,1
20161201|2016-03-31 07:00,31,100.295,100.295,100.295,100.295,5
20161201|2016-03-31 09:30,31,100.29,100.29,100.29,100.29,50
20161201|2016-04-04 07:30,4,100.28,100.28,100.28,100.28,1
20161201|2016-04-05 07:30,5,100.3,100.3,100.3,100.3,24
20161201|2016-04-12 08:00,12,100.305,100.305,100.305,100.305,4
20161201|2016-04-13 07:30,13,100.31,100.31,100.31,100.31,10
20161201|2016-04-14 10:00,14,100.3,100.3,100.3,100.3,3
20161201|2016-04-15 10:00,15,100.295,100.295,100.295,100.295,1
20161201|2016-04-18 09:30,18,100.295,100.295,100.295,100.295,10
20161201|2016-04-18 10:30,18,100.29,100.29,100.29,100.29,2
20161201|2016-04-19 10:00,19,100.29,100.29,100.29,100.29,3
20161201|2016-04-20 09:30,20,100.29,100.29,100.29,100.29,94
20161201|2016-04-21 03:00,21,100.29,100.29,100.285,100.285,30
20161201|2016-04-21 10:30,21,100.285,100.285,100.285,100.285,2
20161201|2016-04-26 05:00,26,100.295,100.295,100.295,100.295,8
20161201|2016-04-27 10:30,27,100.29,100.29,100.29,100.29,4
20161201|2016-04-29 10:30,29,100.28,100.28,100.28,100.28,4
20161201|2016-05-03 01:30,3,100.275,100.275,100.275,100.275,5
20161201|2016-05-03 05:00,3,100.285,100.285,100.285,100.285,4
20161201|2016-05-03 10:00,3,100.285,100.285,100.285,100.285,2
20161201|2016-05-06 10:00,6,100.29,100.29,100.29,100.29,2
20161201|2016-05-09 07:30,9,100.29,100.29,100.29,100.29,31
20161201|2016-05-09 09:00,9,100.29,100.29,100.29,100.29,91
20161201|2016-05-13 04:00,13,100.29,100.29,100.29,100.29,8
20161201|2016-05-13 10:30,13,100.285,100.285,100.285,100.285,5
20161201|2016-05-18 04:30,18,100.28,100.28,100.28,100.28,15
20161201|2016-05-18 10:30,18,100.275,100.275,100.275,100.275,4
20161201|2016-05-19 03:00,19,100.275,100.275,100.275,100.275,25
20161201|2016-05-19 03:30,19,100.275,100.275,100.275,100.275,51
20161201|2016-05-19 04:30,19,100.275,100.275,100.275,100.275,317
20161201|2016-05-19 06:30,19,100.275,100.275,100.275,100.275,7
20161201|2016-05-20 10:00,20,100.28,100.28,100.28,100.28,2
20161201|2016-05-23 10:00,23,100.285,100.285,100.285,100.285,2
20161201|2016-05-24 10:30,24,100.285,100.285,100.285,100.285,20
20161201|2016-05-25 05:30,25,100.285,100.285,100.285,100.285,8
20161201|2016-05-25 10:30,25,100.29,100.29,100.29,100.29,15
20161201|2016-05-26 10:30,26,100.295,100.295,100.295,100.295,5
20161201|2016-05-30 03:00,30,100.29,100.29,100.29,100.29,10
20161201|2016-06-30 08:30,30,100.34,100.34,100.34,100.34,200
20161201|2016-06-30 09:00,30,100.34,100.34,100.34,100.34,300
20161201|2016-07-01 04:00,1,100.345,100.345,100.345,100.345,6
20161201|2016-07-01 10:30,1,100.355,100.355,100.355,100.355,2
20161201|2016-07-05 07:00,5,100.37,100.37,100.37,100.37,25
20161201|2016-07-05 10:30,5,100.365,100.365,100.365,100.365,6
20161201|2016-07-07 10:30,7,100.37,100.37,100.37,100.37,4
20161201|2016-07-08 10:00,8,100.37,100.37,100.37,100.37,10
20161201|2016-07-11 08:00,11,100.37,100.37,100.37,100.37,3
20161201|2016-07-11 10:30,11,100.375,100.375,100.375,100.375,5
20161201|2016-07-12 09:30,12,100.36,100.36,100.36,100.36,7
20161201|2016-07-13 09:00,13,100.36,100.36,100.36,100.36,2
20161201|2016-07-14 04:00,14,100.365,100.365,100.365,100.365,10
20161201|2016-07-14 08:30,14,100.35,100.35,100.35,100.35,4
20161201|2016-07-14 10:30,14,100.355,100.355,100.355,100.355,2
20161201|2016-07-15 02:00,15,100.335,100.34,100.335,100.34,3
20161201|2016-07-18 02:00,18,100.345,100.345,100.345,100.345,5
20161201|2016-07-18 08:30,18,100.345,100.345,100.345,100.345,1
20161201|2016-07-18 10:30,18,100.345,100.345,100.345,100.345,2
20161201|2016-07-21 06:00,21,100.33,100.33,100.33,100.33,10
20161201|2016-07-21 10:00,21,100.33,100.33,100.33,100.33,50
20161201|2016-07-26 09:30,26,100.33,100.33,100.33,100.33,9
20161201|2016-07-28 10:00,28,100.325,100.325,100.325,100.325,400
20161201|2016-08-02 09:00,2,100.325,100.325,100.325,100.325,16
20161201|2016-08-03 06:30,3,100.325,100.325,100.325,100.325,50
20161201|2016-08-04 10:00,4,100.335,100.335,100.335,100.335,37
20161201|2016-08-08 02:30,8,100.335,100.335,100.335,100.335,15
20161201|2016-08-10 06:30,10,100.335,100.335,100.335,100.335,5
20161201|2016-08-12 02:30,12,100.335,100.335,100.335,100.335,13
20161201|2016-08-16 07:00,16,100.34,100.34,100.34,100.34,1
20161201|2016-08-16 10:30,16,100.335,100.335,100.335,100.335,3
20161201|2016-08-18 10:00,18,100.33,100.335,100.33,100.335,54
20161201|2016-08-22 05:30,22,100.33,100.33,100.33,100.33,20
20161201|2016-08-23 10:00,23,100.33,100.33,100.33,100.33,7
20161201|2016-08-24 04:00,24,100.325,100.325,100.325,100.325,6
20161201|2016-08-25 07:30,25,100.315,100.315,100.315,100.315,3
20161201|2016-08-25 10:30,25,100.32,100.32,100.32,100.32,5
20161201|2016-08-26 10:30,26,100.315,100.315,100.315,100.315,10
20161201|2016-08-29 10:30,29,100.32,100.32,100.32,100.32,4
20161201|2016-08-30 10:30,30,100.32,100.32,100.32,100.32,3
20161201|2016-08-31 04:30,31,100.325,100.325,100.325,100.325,10
20161201|2016-08-31 05:00,31,100.325,100.325,100.325,100.325,3
20161201|2016-09-06 04:00,6,100.33,100.33,100.33,100.33,15
20161201|2016-09-06 06:00,6,100.335,100.335,100.335,100.335,8
20161201|2016-09-06 09:30,6,100.34,100.34,100.34,100.34,2
20161201|2016-09-08 08:30,8,100.325,100.325,100.325,100.325,12
20161201|2016-09-12 08:30,12,100.32,100.32,100.32,100.32,400
20161201|2016-09-12 10:30,12,100.32,100.32,100.32,100.32,7
20161201|2016-09-13 03:30,13,100.32,100.32,100.32,100.32,6
20161201|2016-09-13 05:30,13,100.32,100.32,100.32,100.32,2
20161201|2016-09-14 09:30,14,100.325,100.325,100.325,100.325,9
20161201|2016-09-15 08:00,15,100.32,100.32,100.32,100.32,250
20161201|2016-09-15 10:30,15,100.325,100.325,100.325,100.325,2
20161201|2016-09-16 03:00,16,100.32,100.32,100.32,100.32,10
20161201|2016-09-16 10:00,16,100.325,100.325,100.325,100.325,9
20161201|2016-09-20 11:00,20,100.32,100.32,100.32,100.32,10
20161201|2016-09-22 06:00,22,100.325,100.325,100.325,100.325,57
20161201|2016-09-22 09:00,22,100.32,100.32,100.32,100.32,14
20161201|2016-09-27 04:30,27,100.295,100.295,100.295,100.295,14
20161201|2016-09-28 10:30,28,100.31,100.31,100.31,100.31,7
20161201|2016-09-29 10:30,29,100.315,100.315,100.315,100.315,3
20161201|2016-09-30 10:30,30,100.3,100.3,100.3,100.3,5
20161201|2016-10-04 02:30,4,100.295,100.295,100.295,100.295,10
20161201|2016-10-05 10:30,5,100.3,100.3,100.3,100.3,5
20161201|2016-10-07 03:00,7,100.3,100.3,100.3,100.3,50
20161201|2016-10-07 10:00,7,100.3,100.3,100.3,100.3,6
20161201|2016-10-10 10:00,10,100.3,100.3,100.3,100.3,4
20161201|2016-10-11 10:30,11,100.305,100.305,100.305,100.305,5
20161201|2016-10-12 10:00,12,100.31,100.31,100.31,100.31,4
20161201|2016-10-13 09:30,13,100.31,100.31,100.31,100.31,17
20161201|2016-10-14 10:30,14,100.31,100.31,100.31,100.31,5
20161201|2016-10-18 11:00,18,100.315,100.315,100.315,100.315,15
20161201|2016-10-21 10:00,21,100.315,100.315,100.315,100.315,27
20161201|2016-10-24 04:00,24,100.31,100.31,100.31,100.31,120
20161201|2016-10-25 02:00,25,100.31,100.31,100.31,100.31,20
20161201|2016-10-26 11:00,26,100.305,100.305,100.305,100.305,13
20161201|2016-10-27 09:30,27,100.31,100.31,100.31,100.31,9
20161201|2016-11-03 11:30,3,100.295,100.295,100.295,100.295,5
20161201|2016-11-04 03:30,4,100.295,100.295,100.295,100.295,6
20161201|2016-11-04 11:30,4,100.3,100.3,100.3,100.3,3
20161201|2016-11-08 10:00,8,100.3,100.3,100.3,100.3,4
20161201|2016-11-08 10:30,8,100.3,100.3,100.3,100.3,1
20161201|2016-11-10 10:30,10,100.3,100.3,100.3,100.3,3
20161201|2016-11-14 10:30,14,100.305,100.305,100.305,100.305,3
20161201|2016-11-15 10:30,15,100.3,100.3,100.3,100.3,1
20161201|2016-11-18 09:30,18,100.31,100.31,100.31,100.31,6
20161201|2016-11-22 02:00,22,100.31,100.31,100.31,100.31,31
20161201|2016-11-23 09:00,23,100.31,100.31,100.31,100.31,400
20161201|2016-11-23 10:30,23,100.31,100.31,100.31,100.31,54
20161201|2016-11-24 04:30,24,100.31,100.31,100.31,100.31,60
20161201|2016-11-28 09:30,28,100.31,100.31,100.31,100.31,400
20161201|2016-12-02 01:00,2,100.315,100.315,100.315,100.315,1
20161201|2016-12-08 09:00,8,100.315,100.315,100.315,100.315,260
20161201|2016-12-12 03:00,12,100.32,100.32,100.32,100.32,1
20170301|2013-05-24 07:00,24,98.755,98.755,98.755,98.755,1
20170301|2013-05-24 08:30,24,98.765,98.765,98.765,98.765,1
20170301|2013-05-24 10:00,24,98.785,98.785,98.785,98.785,1
20170301|2013-05-30 04:00,30,98.665,98.665,98.665,98.665,1
20170301|2013-07-05 01:30,5,98.475,98.475,98.475,98.475,33
20170301|2013-07-19 10:00,19,98.565,98.565,98.565,98.565,1
20170301|2013-07-22 03:00,22,98.555,98.555,98.545,98.545,26
20170301|2013-07-22 03:30,22,98.545,98.545,98.545,98.545,6
20170301|2013-07-30 08:30,30,98.35,98.35,98.35,98.35,20
20170301|2013-09-06 04:00,6,97.905,97.91,97.905,97.91,45
20170301|2013-09-06 04:30,6,97.91,97.91,97.91,97.91,20
20170301|2013-11-26 03:00,26,98.67,98.67,98.67,98.67,33
20170301|2013-11-29 04:00,29,98.685,98.685,98.685,98.685,4
20170301|2013-11-29 08:00,29,98.685,98.685,98.685,98.685,24
20170301|2013-12-04 09:00,4,98.64,98.64,98.64,98.64,2
20170301|2013-12-04 10:30,4,98.605,98.605,98.605,98.605,1
20170301|2013-12-06 02:30,6,98.56,98.56,98.56,98.56,4
20170301|2013-12-06 03:00,6,98.555,98.555,98.555,98.555,10
20170301|2014-03-03 03:30,3,98.95,98.95,98.95,98.95,4
20170301|2014-03-20 10:30,20,98.9,98.9,98.9,98.9,35
20170301|2014-04-11 02:30,11,99.075,99.075,99.075,99.075,200
20170301|2014-04-14 04:00,14,99.12,99.12,99.12,99.12,200
20170301|2014-04-14 07:00,14,99.105,99.105,99.105,99.105,30
20170301|2014-05-15 04:00,15,99.345,99.345,99.345,99.345,200
20170301|2014-06-06 08:00,6,99.47,99.47,99.47,99.47,100
20170301|2014-06-12 04:30,12,99.445,99.445,99.445,99.445,150
20170301|2014-06-13 07:30,13,99.43,99.43,99.43,99.43,100
20170301|2014-06-13 08:00,13,99.415,99.415,99.415,99.415,1
20170301|2014-06-19 08:30,19,99.475,99.475,99.475,99.475,100
20170301|2014-06-25 07:30,25,99.505,99.505,99.505,99.505,150
20170301|2014-06-27 07:30,27,99.49,99.49,99.49,99.49,25
20170301|2014-07-03 09:30,3,99.475,99.475,99.475,99.475,125
20170301|2014-07-10 07:30,10,99.53,99.53,99.53,99.53,50
20170301|2014-08-14 09:00,14,99.595,99.595,99.595,99.595,1
20170301|2014-08-18 03:30,18,99.595,99.595,99.595,99.595,2
20170301|2014-09-04 10:00,4,99.73,99.73,99.73,99.73,2
20170301|2014-09-15 08:30,15,99.72,99.72,99.72,99.72,200
20170301|2014-11-04 09:30,4,99.785,99.785,99.785,99.785,100
20170301|2014-11-04 10:30,4,99.78,99.78,99.78,99.78,1
20170301|2014-11-20 10:00,20,99.77,99.77,99.77,99.77,40
20170301|2014-11-21 10:00,21,99.785,99.785,99.785,99.785,100
20170301|2015-01-05 09:30,5,99.86,99.86,99.86,99.86,100
20170301|2015-01-07 06:30,7,99.86,99.86,99.86,99.86,30
20170301|2015-01-07 08:00,7,99.86,99.86,99.86,99.86,30
20170301|2015-01-26 09:00,26,99.87,99.87,99.87,99.87,30
20170301|2015-01-27 02:30,27,99.875,99.875,99.875,99.875,30
20170301|2015-01-28 04:00,28,99.885,99.885,99.885,99.885,30
20170301|2015-01-30 07:00,30,99.87,99.87,99.87,99.87,5
20170301|2015-02-05 07:00,5,99.87,99.87,99.87,99.87,5
20170301|2015-02-10 06:00,10,99.875,99.875,99.875,99.875,30
20170301|2015-02-12 11:00,12,99.9,99.9,99.9,99.9,10
20170301|2015-02-20 06:00,20,99.895,99.895,99.895,99.895,10
20170301|2015-02-27 09:30,27,99.935,99.935,99.935,99.935,2
20170301|2015-03-30 01:30,30,99.935,99.935,99.935,99.935,13
20170301|2015-03-31 04:30,31,99.94,99.94,99.94,99.94,2
20170301|2015-04-02 05:30,2,99.945,99.945,99.945,99.945,75
20170301|2015-04-08 04:30,8,99.965,99.965,99.965,99.965,3
20170301|2015-04-08 09:00,8,99.97,99.97,99.97,99.97,4
20170301|2015-04-09 10:00,9,99.975,99.975,99.975,99.975,3
20170301|2015-04-10 03:30,10,99.975,99.975,99.975,99.975,13
20170301|2015-04-10 10:30,10,99.97,99.97,99.97,99.97,2
20170301|2015-04-14 08:30,14,99.985,99.985,99.985,99.985,1
20170301|2015-04-14 09:00,14,99.985,99.985,99.985,99.985,1
20170301|2015-04-16 03:30,16,99.98,99.98,99.98,99.98,1
20170301|2015-04-17 01:30,17,99.98,99.98,99.98,99.98,8
20170301|2015-04-17 06:00,17,99.985,99.985,99.985,99.985,20
20170301|2015-04-17 06:30,17,99.985,99.985,99.985,99.985,44
20170301|2015-04-17 07:00,17,99.985,99.985,99.985,99.985,43
20170301|2015-04-17 07:30,17,99.98,99.98,99.98,99.98,6
20170301|2015-04-20 04:00,20,99.975,99.975,99.975,99.975,34
20170301|2015-04-21 05:00,21,99.985,99.985,99.985,99.985,2
20170301|2015-04-23 06:00,23,99.965,99.965,99.965,99.965,4
20170301|2015-04-23 08:30,23,99.965,99.965,99.965,99.965,1
20170301|2015-04-27 07:00,27,99.965,99.965,99.965,99.965,9
20170301|2015-04-28 02:00,28,99.975,99.975,99.975,99.975,10
20170301|2015-04-29 01:30,29,99.975,99.975,99.975,99.975,83
20170301|2015-04-29 02:00,29,99.97,99.97,99.97,99.97,32
20170301|2015-04-29 08:00,29,99.95,99.95,99.95,99.95,4
20170301|2015-04-30 02:00,30,99.925,99.925,99.925,99.925,3
20170301|2015-04-30 10:00,30,99.9,99.9,99.9,99.9,2
20170301|2015-05-05 06:00,5,99.885,99.885,99.885,99.885,1
20170301|2015-05-05 07:00,5,99.88,99.88,99.88,99.88,23
20170301|2015-05-05 08:30,5,99.875,99.875,99.875,99.875,40
20170301|2015-05-05 09:00,5,99.87,99.87,99.87,99.87,1
20170301|2015-05-05 10:30,5,99.87,99.87,99.87,99.87,80
20170301|2015-05-06 09:00,6,99.865,99.865,99.865,99.865,2
20170301|2015-05-11 03:00,11,99.88,99.88,99.88,99.88,1
20170301|2015-05-15 01:30,15,99.86,99.86,99.86,99.86,4
20170301|2015-05-15 10:30,15,99.855,99.855,99.855,99.855,1
20170301|2015-05-19 05:00,19,99.875,99.875,99.875,99.875,24
20170301|2015-05-21 04:30,21,99.875,99.875,99.875,99.875,3
20170301|2015-05-26 02:00,26,99.89,99.89,99.89,99.89,2
20170301|2015-05-27 06:30,27,99.895,99.895,99.895,99.895,2
20170301|2015-06-01 06:30,1,99.91,99.91,99.91,99.91,3
20170301|2015-06-01 10:00,1,99.905,99.905,99.905,99.905,2
20170301|2015-06-02 01:30,2,99.9,99.9,99.9,99.9,7
20170301|2015-06-02 04:30,2,99.895,99.895,99.895,99.895,1
20170301|2015-06-02 05:30,2,99.895,99.895,99.895,99.895,3
20170301|2015-06-02 06:30,2,99.885,99.885,99.885,99.885,1
20170301|2015-06-04 04:00,4,99.815,99.815,99.815,99.815,2
20170301|2015-06-08 01:30,8,99.825,99.825,99.825,99.825,1
20170301|2015-06-08 07:30,8,99.8,99.8,99.8,99.8,2
20170301|2015-06-09 04:30,9,99.785,99.785,99.785,99.785,2
20170301|2015-06-10 09:30,10,99.79,99.79,99.79,99.79,2
20170301|2015-06-11 09:30,11,99.8,99.8,99.8,99.8,30
20170301|2015-06-16 02:30,16,99.78,99.78,99.78,99.78,3
20170301|2015-06-16 09:00,16,99.79,99.79,99.79,99.79,3
20170301|2015-06-18 05:00,18,99.835,99.835,99.835,99.835,2
20170301|2015-06-19 03:30,19,99.845,99.845,99.845,99.845,2
20170301|2015-06-22 01:00,22,99.83,99.83,99.83,99.83,4
20170301|2015-06-23 10:30,23,99.835,99.835,99.835,99.835,6
20170301|2015-06-24 06:00,24,99.835,99.835,99.835,99.835,1
20170301|2015-06-30 09:30,30,99.865,99.865,99.865,99.865,8
20170301|2015-06-30 10:00,30,99.87,99.87,99.87,99.87,3
20170301|2015-07-02 08:30,2,99.87,99.87,99.87,99.87,30
20170301|2015-07-06 02:00,6,99.89,99.89,99.89,99.89,1
20170301|2015-07-07 08:30,7,99.9,99.9,99.9,99.9,3
20170301|2015-07-10 07:30,10,99.865,99.865,99.865,99.865,4
20170301|2015-07-13 04:30,13,99.84,99.84,99.84,99.84,2
20170301|2015-07-20 09:30,20,99.915,99.915,99.915,99.915,3
20170301|2015-07-27 03:00,27,99.915,99.915,99.915,99.915,5
20170301|2015-07-27 06:00,27,99.925,99.925,99.925,99.925,5
20170301|2015-07-31 07:30,31,99.92,99.92,99.92,99.92,9
20170301|2015-08-04 02:00,4,99.94,99.94,99.94,99.94,16
20170301|2015-08-05 01:00,5,99.935,99.935,99.935,99.935,11
20170301|2015-08-05 01:30,5,99.935,99.935,99.935,99.935,11
20170301|2015-08-07 09:00,7,99.94,99.94,99.94,99.94,1
20170301|2015-08-10 09:00,10,99.935,99.935,99.935,99.935,14
20170301|2015-08-14 10:30,14,99.935,99.935,99.935,99.935,3
20170301|2015-08-17 07:30,17,99.94,99.94,99.94,99.94,35
20170301|2015-08-17 10:30,17,99.94,99.94,99.94,99.94,4
20170301|2015-08-18 07:30,18,99.94,99.94,99.94,99.94,6
20170301|2015-08-19 09:30,19,99.945,99.945,99.945,99.945,66
20170301|2015-08-20 05:00,20,99.95,99.95,99.95,99.95,5
20170301|2015-08-20 07:00,20,99.95,99.95,99.95,99.95,4
20170301|2015-08-20 10:00,20,99.955,99.955,99.95,99.95,2
20170301|2015-08-24 03:00,24,99.95,99.95,99.95,99.95,5
20170301|2015-08-24 07:00,24,99.94,99.94,99.94,99.94,117
20170301|2015-08-24 10:30,24,99.94,99.94,99.94,99.94,1
20170301|2015-08-25 05:30,25,99.93,99.93,99.93,99.93,4
20170301|2015-08-27 06:00,27,99.93,99.93,99.93,99.93,1
20170301|2015-08-28 07:00,28,99.93,99.93,99.93,99.93,1
20170301|2015-09-01 07:30,1,99.93,99.93,99.93,99.93,4
20170301|2015-09-03 10:30,3,99.96,99.96,99.96,99.96,10
20170301|2015-09-11 08:00,11,99.975,99.975,99.975,99.975,11
20170301|2015-09-11 10:30,11,99.975,99.975,99.975,99.975,50
20170301|2015-09-14 09:00,14,99.99,99.99,99.99,99.99,55
20170301|2015-09-15 06:30,15,99.985,99.985,99.985,99.985,5
20170301|2015-09-16 07:30,16,99.97,99.97,99.97,99.97,17
20170301|2015-09-17 03:30,17,99.95,99.95,99.95,99.95,11
20170301|2015-09-18 05:30,18,99.98,99.98,99.98,99.98,198
20170301|2015-09-18 07:00,18,99.995,99.995,99.995,99.995,66
20170301|2015-09-21 05:30,21,99.985,99.985,99.985,99.985,11
20170301|2015-09-22 02:00,22,99.995,99.995,99.995,99.995,47
20170301|2015-09-22 02:30,22,100,100,100,100,375
20170301|2015-09-24 08:00,24,100.01,100.01,100.01,100.01,204
20170301|2015-09-30 08:30,30,100.02,100.02,100.02,100.02,37
20170301|2015-09-30 09:30,30,100.02,100.02,100.02,100.02,2
20170301|2015-09-30 11:00,30,100.025,100.025,100.025,100.025,140
20170301|2015-10-01 08:30,1,100.035,100.035,100.035,100.035,1
20170301|2015-10-02 02:00,2,100.035,100.035,100.035,100.035,6
20170301|2015-10-05 08:30,5,100.04,100.04,100.04,100.04,1
20170301|2015-10-06 10:30,6,100.02,100.02,100.02,100.02,9
20170301|2015-10-07 04:30,7,100.01,100.01,100.01,100.01,6
20170301|2015-10-07 09:00,7,100.005,100.005,100.005,100.005,1
20170301|2015-10-07 10:00,7,100.01,100.01,100.01,100.01,4
20170301|2015-10-09 04:30,9,100.015,100.015,100.015,100.015,7
20170301|2015-10-09 06:30,9,100.01,100.01,100.01,100.01,1
20170301|2015-10-12 08:30,12,100.015,100.015,100.015,100.015,329
20170301|2015-10-14 04:00,14,100.03,100.03,100.03,100.03,1
20170301|2015-10-14 08:00,14,100.035,100.035,100.035,100.035,1
20170301|2015-10-16 04:30,16,100.04,100.04,100.04,100.04,1
20170301|2015-10-16 09:00,16,100.045,100.045,100.045,100.045,477
20170301|2015-10-20 02:30,20,100.055,100.055,100.055,100.055,148
20170301|2015-10-20 06:00,20,100.035,100.035,100.035,100.035,3
20170301|2015-10-22 04:00,22,100.035,100.035,100.035,100.035,1
20170301|2015-10-26 04:30,26,100.12,100.12,100.12,100.12,50
20170301|2015-10-26 11:00,26,100.125,100.125,100.125,100.125,20
20170301|2015-10-28 03:30,28,100.15,100.15,100.15,100.15,25
20170301|2015-10-29 06:00,29,100.145,100.145,100.145,100.145,7
20170301|2015-10-29 06:30,29,100.14,100.14,100.14,100.14,58
20170301|2015-11-02 06:00,2,100.095,100.095,100.095,100.095,20
20170301|2015-11-02 10:00,2,100.105,100.105,100.105,100.105,31
20170301|2015-11-03 07:30,3,100.115,100.115,100.115,100.115,3
20170301|2015-11-05 04:00,5,100.125,100.125,100.125,100.125,2
20170301|2015-11-09 07:30,9,100.125,100.125,100.125,100.125,2
20170301|2015-11-09 10:00,9,100.13,100.13,100.13,100.13,2
20170301|2015-11-10 09:00,10,100.17,100.17,100.17,100.17,42
20170301|2015-11-12 03:00,12,100.18,100.18,100.18,100.18,5
20170301|2015-11-17 02:30,17,100.2,100.2,100.2,100.2,11
20170301|2015-11-19 03:30,19,100.19,100.19,100.19,100.19,2
20170301|2015-11-19 09:00,19,100.205,100.205,100.205,100.205,6
20170301|2015-11-25 03:30,25,100.245,100.245,100.245,100.245,4
20170301|2015-11-27 10:30,27,100.245,100.245,100.245,100.245,1
20170301|2015-12-01 08:00,1,100.26,100.26,100.26,100.26,310
20170301|2015-12-03 04:00,3,100.27,100.27,100.27,100.27,1
20170301|2015-12-04 07:30,4,100.12,100.12,100.12,100.12,5
20170301|2015-12-04 08:00,4,100.14,100.14,100.14,100.14,3
20170301|2015-12-04 09:00,4,100.125,100.125,100.125,100.125,1
20170301|2015-12-09 02:00,9,100.155,100.155,100.155,100.155,22
20170301|2015-12-09 02:30,9,100.155,100.155,100.155,100.155,44
20170301|2015-12-10 05:00,10,100.155,100.155,100.155,100.155,1
20170301|2015-12-10 06:00,10,100.17,100.17,100.17,100.17,8
20170301|2015-12-10 06:30,10,100.17,100.17,100.17,100.17,1
20170301|2015-12-11 08:30,11,100.19,100.19,100.19,100.19,8
20170301|2015-12-11 11:00,11,100.195,100.195,100.195,100.195,1
20170301|2015-12-14 09:30,14,100.18,100.18,100.18,100.18,4
20170301|2015-12-15 05:00,15,100.16,100.16,100.16,100.16,4
20170301|2015-12-17 03:00,17,100.175,100.175,100.175,100.175,492
20170301|2015-12-18 03:00,18,100.19,100.19,100.19,100.19,10
20170301|2015-12-18 03:30,18,100.19,100.19,100.19,100.19,5
20170301|2015-12-18 04:00,18,100.18,100.18,100.18,100.18,1
20170301|2015-12-18 09:30,18,100.18,100.18,100.18,100.18,4
20170301|2016-01-20 04:00,20,100.235,100.235,100.235,100.235,1
20170301|2016-01-20 06:00,20,100.245,100.245,100.245,100.245,4
20170301|2016-01-21 03:00,21,100.245,100.245,100.245,100.245,1
20170301|2016-01-21 05:00,21,100.235,100.235,100.235,100.235,5
20170301|2016-01-21 05:30,21,100.23,100.23,100.23,100.23,5
20170301|2016-01-21 09:00,21,100.29,100.29,100.29,100.29,10
20170301|2016-01-25 05:30,25,100.29,100.29,100.29,100.29,100
20170301|2016-01-28 08:30,28,100.295,100.295,100.285,100.285,64
20170301|2016-01-29 08:00,29,100.32,100.32,100.32,100.32,6
20170301|2016-02-01 07:30,1,100.33,100.33,100.33,100.33,3
20170301|2016-02-03 09:30,3,100.365,100.365,100.365,100.365,6
20170301|2016-02-03 10:00,3,100.355,100.355,100.355,100.355,11
20170301|2016-02-05 04:00,5,100.335,100.335,100.335,100.335,496
20170301|2016-02-05 08:30,5,100.34,100.34,100.34,100.34,73
20170301|2016-02-08 03:00,8,100.34,100.34,100.34,100.34,49
20170301|2016-02-08 09:00,8,100.35,100.35,100.34,100.34,10
20170301|2016-02-09 01:30,9,100.32,100.32,100.32,100.32,3
20170301|2016-02-11 03:00,11,100.335,100.335,100.335,100.335,3
20170301|2016-02-11 09:00,11,100.33,100.33,100.33,100.33,100
20170301|2016-02-11 10:00,11,100.335,100.335,100.335,100.335,150
20170301|2016-02-15 08:00,15,100.305,100.305,100.305,100.305,5
20170301|2016-02-17 05:30,17,100.305,100.305,100.3,100.305,61
20170301|2016-02-17 10:30,17,100.305,100.305,100.305,100.305,12
20170301|2016-02-22 08:30,22,100.34,100.34,100.34,100.34,5
20170301|2016-02-23 02:00,23,100.335,100.335,100.335,100.335,62
20170301|2016-03-02 03:00,2,100.355,100.355,100.355,100.355,247
20170301|2016-03-03 06:00,3,100.385,100.385,100.385,100.385,25
20170301|2016-03-03 10:30,3,100.39,100.39,100.39,100.39,10
20170301|2016-03-09 03:30,9,100.35,100.35,100.35,100.35,15
20170301|2016-03-09 10:30,9,100.345,100.345,100.345,100.345,3
20170301|2016-03-10 11:00,10,100.27,100.27,100.27,100.27,4
20170301|2016-03-16 04:30,16,100.27,100.27,100.27,100.27,200
20170301|2016-03-16 11:00,16,100.275,100.275,100.275,100.275,7
20170301|2016-03-17 08:30,17,100.28,100.28,100.28,100.28,6
20170301|2016-03-17 09:00,17,100.285,100.285,100.285,100.285,5
20170301|2016-03-23 05:30,23,100.295,100.295,100.295,100.295,30
20170301|2016-03-30 07:30,30,100.295,100.295,100.295,100.295,2
20170301|2016-03-31 09:30,31,100.295,100.295,100.295,100.295,2
20170301|2016-04-04 07:30,4,100.28,100.28,100.28,100.28,8
20170301|2016-04-05 07:30,5,100.3,100.3,100.3,100.3,24
20170301|2016-04-14 10:00,14,100.305,100.305,100.305,100.305,3
20170301|2016-04-15 10:00,15,100.3,100.3,100.3,100.3,1
20170301|2016-04-18 08:00,18,100.295,100.295,100.295,100.295,5
20170301|2016-04-18 09:30,18,100.3,100.3,100.3,100.3,10
20170301|2016-04-19 10:30,19,100.3,100.3,100.3,100.3,5
20170301|2016-04-21 02:30,21,100.295,100.295,100.295,100.295,5
20170301|2016-04-21 03:00,21,100.29,100.29,100.29,100.29,25
20170301|2016-04-21 10:30,21,100.29,100.29,100.29,100.29,2
20170301|2016-04-22 10:00,22,100.29,100.29,100.29,100.29,2
20170301|2016-04-22 10:30,22,100.3,100.3,100.3,100.3,2
20170301|2016-04-27 03:00,27,100.295,100.295,100.295,100.295,10
20170301|2016-04-27 10:30,27,100.295,100.295,100.295,100.295,1
20170301|2016-04-28 10:00,28,100.295,100.295,100.295,100.295,3
20170301|2016-05-03 01:30,3,100.275,100.275,100.275,100.275,6
20170301|2016-05-03 04:30,3,100.285,100.285,100.285,100.285,10
20170301|2016-05-03 08:00,3,100.285,100.285,100.285,100.285,15
20170301|2016-05-05 05:30,5,100.29,100.29,100.29,100.29,1
20170301|2016-05-13 10:30,13,100.29,100.295,100.29,100.295,7
20170301|2016-05-18 07:30,18,100.28,100.28,100.28,100.28,20
20170301|2016-05-18 10:30,18,100.28,100.28,100.28,100.28,4
20170301|2016-05-19 06:30,19,100.28,100.28,100.28,100.28,7
20170301|2016-05-19 07:30,19,100.28,100.28,100.28,100.28,38
20170301|2016-05-20 10:00,20,100.285,100.285,100.285,100.285,2
20170301|2016-05-23 10:00,23,100.29,100.29,100.29,100.29,2
20170301|2016-05-25 06:00,25,100.29,100.29,100.29,100.29,2
20170301|2016-05-25 10:30,25,100.295,100.295,100.295,100.295,5
20170301|2016-06-02 02:00,2,100.29,100.29,100.29,100.29,64
20170301|2016-06-08 06:30,8,100.285,100.285,100.285,100.285,36
20170301|2016-06-09 10:30,9,100.28,100.28,100.28,100.28,8
20170301|2016-06-13 10:30,13,100.285,100.285,100.285,100.285,2
20170301|2016-06-14 10:30,14,100.29,100.29,100.29,100.29,5
20170301|2016-06-15 09:30,15,100.3,100.3,100.3,100.3,6
20170301|2016-06-16 09:00,16,100.31,100.31,100.31,100.31,3
20170301|2016-06-17 02:00,17,100.3,100.3,100.3,100.3,25
20170301|2016-06-17 08:30,17,100.315,100.315,100.315,100.315,248
20170301|2016-06-17 09:30,17,100.315,100.315,100.315,100.315,500
20170301|2016-06-20 11:30,20,100.32,100.32,100.32,100.32,4
20170301|2016-06-22 10:30,22,100.315,100.315,100.315,100.315,5
20170301|2016-06-23 07:30,23,100.305,100.305,100.305,100.305,1
20170301|2016-06-23 10:30,23,100.305,100.305,100.305,100.305,4
20170301|2016-06-24 08:30,24,100.355,100.355,100.355,100.355,2
20170301|2016-06-27 10:30,27,100.34,100.34,100.34,100.34,6
20170301|2016-06-29 07:30,29,100.36,100.36,100.36,100.36,14
20170301|2016-06-29 08:00,29,100.355,100.355,100.355,100.355,20
20170301|2016-06-29 11:00,29,100.36,100.36,100.36,100.36,7
20170301|2016-07-01 10:30,1,100.365,100.365,100.365,100.365,7
20170301|2016-07-05 06:00,5,100.38,100.38,100.38,100.38,25
20170301|2016-07-05 10:30,5,100.38,100.38,100.38,100.38,5
20170301|2016-07-07 10:30,7,100.385,100.385,100.385,100.385,4
20170301|2016-07-08 10:00,8,100.39,100.39,100.39,100.39,2
20170301|2016-07-11 10:30,11,100.39,100.39,100.39,100.39,6
20170301|2016-07-12 09:30,12,100.38,100.38,100.38,100.38,7
20170301|2016-07-13 09:30,13,100.375,100.375,100.375,100.375,2
20170301|2016-07-13 10:30,13,100.38,100.38,100.38,100.38,4
20170301|2016-07-14 11:00,14,100.365,100.365,100.365,100.365,2
20170301|2016-07-18 02:00,18,100.36,100.36,100.36,100.36,6
20170301|2016-07-18 08:30,18,100.36,100.36,100.36,100.36,1
20170301|2016-07-21 07:30,21,100.345,100.345,100.345,100.345,2
20170301|2016-07-26 09:30,26,100.335,100.335,100.335,100.335,1
20170301|2016-08-02 09:00,2,100.33,100.33,100.33,100.33,12
20170301|2016-08-03 03:00,3,100.325,100.325,100.325,100.325,248
20170301|2016-08-03 06:30,3,100.33,100.33,100.33,100.33,50
20170301|2016-08-16 07:00,16,100.35,100.35,100.35,100.35,1
20170301|2016-08-18 10:00,18,100.34,100.34,100.34,100.34,3
20170301|2016-08-24 03:30,24,100.335,100.335,100.335,100.335,5
20170301|2016-08-25 04:30,25,100.325,100.325,100.325,100.325,1
20170301|2016-08-25 07:00,25,100.325,100.325,100.325,100.325,25
20170301|2016-08-30 11:30,30,100.33,100.33,100.33,100.33,2
20170301|2016-08-31 10:30,31,100.335,100.335,100.335,100.335,5
20170301|2016-09-06 04:00,6,100.345,100.345,100.345,100.345,5
20170301|2016-09-08 05:00,8,100.36,100.36,100.36,100.36,25
20170301|2016-09-08 08:30,8,100.34,100.34,100.34,100.34,4
20170301|2016-09-12 10:30,12,100.33,100.33,100.33,100.33,7
20170301|2016-09-13 03:00,13,100.33,100.33,100.33,100.33,3
20170301|2016-09-14 03:30,14,100.335,100.335,100.335,100.335,1
20170301|2016-09-14 09:30,14,100.345,100.345,100.345,100.345,2
20170301|2016-09-16 10:00,16,100.335,100.34,100.335,100.34,5
20170301|2016-09-20 11:00,20,100.34,100.34,100.34,100.34,7
20170301|2016-09-23 10:30,23,100.34,100.34,100.34,100.34,3
20170301|2016-09-27 04:30,27,100.32,100.32,100.32,100.32,5
20170301|2016-09-27 09:30,27,100.33,100.33,100.33,100.33,50
20170301|2016-09-29 10:30,29,100.33,100.33,100.33,100.33,3
20170301|2016-09-30 10:30,30,100.315,100.315,100.315,100.315,2
20170301|2016-10-07 10:00,7,100.305,100.305,100.305,100.305,3
20170301|2016-10-11 10:30,11,100.31,100.31,100.31,100.31,6
20170301|2016-10-13 09:30,13,100.31,100.31,100.31,100.31,10
20170301|2016-10-18 11:00,18,100.315,100.315,100.315,100.315,9
20170301|2016-10-21 10:30,21,100.31,100.31,100.31,100.31,5
20170301|2016-10-25 10:30,25,100.3,100.3,100.3,100.3,2
20170301|2016-10-26 11:00,26,100.295,100.295,100.295,100.295,3
20170301|2016-10-28 10:30,28,100.295,100.295,100.295,100.295,3
20170301|2016-11-01 02:00,1,100.295,100.295,100.295,100.295,1
20170301|2016-11-04 11:30,4,100.28,100.28,100.28,100.28,5
20170301|2016-11-07 10:30,7,100.28,100.28,100.28,100.28,4
20170301|2016-11-08 10:00,8,100.28,100.28,100.28,100.28,7
20170301|2016-11-08 10:30,8,100.28,100.28,100.28,100.28,1
20170301|2016-11-09 10:30,9,100.285,100.285,100.285,100.285,1
20170301|2016-11-11 10:30,11,100.28,100.28,100.28,100.28,1
20170301|2016-11-14 10:30,14,100.285,100.285,100.285,100.285,2
20170301|2016-11-15 10:30,15,100.285,100.285,100.285,100.285,1
20170301|2016-11-17 10:30,17,100.295,100.295,100.295,100.295,1
20170301|2016-11-18 09:30,18,100.295,100.295,100.295,100.295,6
20170301|2016-11-21 10:30,21,100.3,100.3,100.3,100.3,1
20170301|2016-11-22 10:30,22,100.29,100.29,100.29,100.29,2
20170301|2016-11-23 10:30,23,100.29,100.29,100.29,100.29,54
20170301|2016-11-24 02:00,24,100.3,100.3,100.3,100.3,15
20170301|2016-11-24 04:00,24,100.3,100.3,100.3,100.3,70
20170301|2016-11-24 10:30,24,100.3,100.3,100.3,100.3,16
20170301|2016-11-25 10:00,25,100.295,100.295,100.295,100.295,6
20170301|2016-11-28 03:00,28,100.3,100.3,100.3,100.3,50
20170301|2016-11-30 01:00,30,100.305,100.305,100.305,100.305,9
20170301|2016-11-30 10:00,30,100.295,100.295,100.295,100.295,400
20170301|2016-12-01 10:00,1,100.29,100.29,100.29,100.29,13
20170301|2016-12-02 07:30,2,100.295,100.295,100.295,100.295,15
20170301|2016-12-02 08:30,2,100.295,100.295,100.295,100.295,6
20170301|2016-12-06 01:30,6,100.3,100.3,100.3,100.3,5
20170301|2016-12-06 09:30,6,100.3,100.3,100.3,100.3,6
20170301|2016-12-06 10:30,6,100.3,100.3,100.3,100.3,5
20170301|2016-12-08 01:30,8,100.3,100.3,100.3,100.3,20
20170301|2016-12-08 11:00,8,100.305,100.305,100.305,100.305,10
20170301|2016-12-09 10:00,9,100.305,100.305,100.305,100.305,3
20170301|2016-12-14 02:30,14,100.305,100.305,100.305,100.305,151
20170301|2016-12-14 10:30,14,100.305,100.305,100.305,100.305,2
20170301|2016-12-15 06:30,15,100.31,100.31,100.31,100.31,20
20170301|2016-12-16 11:00,16,100.3,100.3,100.3,100.3,12
20170301|2016-12-19 10:00,19,100.305,100.305,100.305,100.305,2
20170301|2016-12-21 03:00,21,100.3,100.3,100.3,100.3,180
20170301|2016-12-22 07:00,22,100.295,100.295,100.295,100.295,190
20170301|2016-12-23 10:30,23,100.31,100.31,100.31,100.31,2
20170301|2016-12-28 10:00,28,100.305,100.305,100.305,100.305,1
20170301|2016-12-29 01:30,29,100.31,100.31,100.31,100.31,20
20170301|2016-12-29 09:30,29,100.315,100.315,100.315,100.315,9
20170301|2016-12-30 07:00,30,100.315,100.315,100.315,100.315,1
20170301|2017-01-02 10:00,2,100.31,100.31,100.31,100.31,1
20170301|2017-01-03 07:00,3,100.315,100.315,100.315,100.315,3
20170301|2017-01-04 10:30,4,100.31,100.31,100.31,100.31,4
20170301|2017-01-06 10:30,6,100.32,100.32,100.32,100.32,8
20170301|2017-01-09 09:00,9,100.32,100.32,100.32,100.32,20
20170301|2017-01-10 10:30,10,100.325,100.325,100.325,100.325,7
20170301|2017-01-16 11:30,16,100.33,100.33,100.33,100.33,12
20170301|2017-01-17 10:00,17,100.33,100.33,100.33,100.33,4
20170301|2017-01-20 10:00,20,100.33,100.33,100.33,100.33,13
20170301|2017-01-24 10:30,24,100.33,100.33,100.33,100.33,3
20170301|2017-01-25 10:00,25,100.33,100.33,100.33,100.33,3
20170301|2017-01-26 02:30,26,100.325,100.325,100.325,100.325,200
20170301|2017-01-26 10:00,26,100.325,100.325,100.325,100.325,11
20170301|2017-01-27 10:30,27,100.33,100.33,100.33,100.33,8
20170301|2017-01-30 10:00,30,100.325,100.325,100.325,100.325,3
20170301|2017-01-31 10:00,31,100.325,100.325,100.325,100.325,1
20170301|2017-02-02 09:30,2,100.325,100.325,100.325,100.325,25
20170301|2017-02-02 10:00,2,100.325,100.325,100.325,100.325,7
20170301|2017-02-07 04:30,7,100.325,100.325,100.325,100.325,4
20170301|2017-02-08 02:00,8,100.32,100.32,100.32,100.32,4
20170301|2017-02-08 10:00,8,100.32,100.32,100.32,100.32,4
20170301|2017-02-10 10:00,10,100.32,100.32,100.32,100.32,2
20170301|2017-02-15 10:00,15,100.325,100.325,100.325,100.325,7
20170301|2017-02-20 10:00,20,100.325,100.325,100.325,100.325,1
20170301|2017-02-20 11:00,20,100.325,100.325,100.325,100.325,4
20170301|2017-02-22 10:30,22,100.325,100.325,100.325,100.325,3
20170301|2017-02-23 10:00,23,100.325,100.325,100.325,100.325,7
20170301|2017-02-23 11:00,23,100.325,100.325,100.325,100.325,6
20170301|2017-02-28 08:00,28,100.325,100.325,100.325,100.325,400
20170301|2017-02-28 10:00,28,100.325,100.325,100.325,100.325,1
20170301|2017-03-01 10:30,1,100.33,100.33,100.33,100.33,1
20170301|2017-03-02 02:00,2,100.325,100.325,100.325,100.325,75
20170301|2017-03-02 10:00,2,100.33,100.33,100.33,100.33,1
20170301|2017-03-06 02:00,6,100.325,100.325,100.325,100.325,50
20170301|2017-03-06 09:00,6,100.325,100.325,100.325,100.325,20
20170301|2017-03-06 10:30,6,100.33,100.33,100.33,100.33,8
20170301|2017-03-07 03:00,7,100.33,100.33,100.33,100.33,100
20170301|2017-03-07 09:00,7,100.325,100.33,100.325,100.33,55
20170301|2017-03-10 04:00,10,100.33,100.33,100.33,100.33,10
20170301|2017-03-13 03:30,13,100.33,100.33,100.33,100.33,1
20170601|2013-05-30 05:30,30,98.535,98.535,98.535,98.535,1
20170601|2013-06-19 04:30,19,98.46,98.46,98.46,98.46,1
20170601|2013-06-24 11:00,24,97.97,97.97,97.97,97.97,2
20170601|2013-07-02 05:30,2,98.225,98.225,98.225,98.225,100
20170601|2013-07-15 07:30,15,98.35,98.35,98.35,98.35,2
20170601|2013-07-30 08:30,30,98.205,98.205,98.205,98.205,20
20170601|2013-08-28 04:00,28,98.025,98.025,98.025,98.025,2
20170601|2013-09-02 06:00,2,97.935,97.935,97.935,97.935,16
20170601|2013-09-04 05:30,4,97.895,97.895,97.895,97.895,3
20170601|2013-09-06 04:00,6,97.76,97.76,97.76,97.76,35
20170601|2013-09-06 04:30,6,97.765,97.765,97.765,97.765,30
20170601|2013-09-19 08:00,19,98.045,98.045,98.045,98.045,3
20170601|2013-11-07 08:30,7,98.525,98.525,98.525,98.525,25
20170601|2013-11-21 01:30,21,98.515,98.515,98.515,98.515,25
20170601|2013-12-05 05:00,5,98.46,98.46,98.46,98.46,8
20170601|2013-12-06 05:00,6,98.38,98.38,98.38,98.38,40
20170601|2014-01-23 06:00,23,98.535,98.535,98.535,98.535,5
20170601|2014-01-30 06:30,30,98.645,98.645,98.645,98.645,2
20170601|2014-02-03 01:00,3,98.7,98.7,98.7,98.7,11
20170601|2014-02-05 08:30,5,98.745,98.745,98.745,98.745,1
20170601|2014-04-14 06:00,14,98.995,98.995,98.995,98.995,30
20170601|2014-05-14 05:00,14,99.195,99.195,99.195,99.195,1
20170601|2014-08-04 08:00,4,99.46,99.46,99.46,99.46,30
20170601|2014-08-18 03:30,18,99.525,99.525,99.525,99.525,2
20170601|2014-09-04 10:00,4,99.67,99.67,99.67,99.67,2
20170601|2014-09-15 08:30,15,99.66,99.66,99.66,99.66,200
20170601|2014-09-18 02:00,18,99.645,99.645,99.645,99.645,1
20170601|2014-09-19 05:00,19,99.61,99.61,99.61,99.61,2
20170601|2014-11-20 10:00,20,99.73,99.73,99.73,99.73,16
20170601|2014-11-20 10:30,20,99.73,99.73,99.73,99.73,24
20170601|2014-11-25 08:30,25,99.755,99.755,99.755,99.755,21
20170601|2015-01-07 06:30,7,99.83,99.83,99.83,99.83,30
20170601|2015-01-07 08:00,7,99.83,99.83,99.83,99.83,30
20170601|2015-01-26 09:00,26,99.835,99.835,99.835,99.835,30
20170601|2015-01-28 04:30,28,99.85,99.85,99.85,99.85,30
20170601|2015-03-02 11:00,2,99.89,99.89,99.89,99.89,4
20170601|2015-03-11 03:30,11,99.91,99.91,99.91,99.91,53
20170601|2015-03-17 06:30,17,99.885,99.885,99.885,99.885,30
20170601|2015-03-23 11:00,23,99.89,99.89,99.89,99.89,26
20170601|2015-06-11 09:30,11,99.735,99.735,99.735,99.735,30
20170601|2015-06-22 03:30,22,99.78,99.78,99.78,99.78,200
20170601|2015-06-22 04:00,22,99.78,99.78,99.775,99.775,300
20170601|2015-06-23 03:00,23,99.77,99.77,99.77,99.77,3
20170601|2015-06-23 10:30,23,99.77,99.77,99.77,99.77,1
20170601|2015-06-29 05:30,29,99.785,99.785,99.785,99.785,100
20170601|2015-07-02 04:00,2,99.81,99.81,99.81,99.81,14
20170601|2015-07-02 08:30,2,99.81,99.81,99.81,99.81,30
20170601|2015-07-09 03:00,9,99.865,99.865,99.865,99.865,29
20170601|2015-07-17 03:00,17,99.865,99.865,99.865,99.865,4
20170601|2015-07-27 03:00,27,99.88,99.88,99.88,99.88,19
20170601|2015-07-27 06:00,27,99.89,99.89,99.89,99.89,6
20170601|2015-08-04 03:00,4,99.905,99.905,99.905,99.905,20
20170601|2015-08-10 02:00,10,99.9,99.9,99.9,99.9,178
20170601|2015-08-12 08:30,12,99.915,99.915,99.915,99.915,1
20170601|2015-08-19 01:30,19,99.9,99.9,99.9,99.9,40
20170601|2015-08-19 08:00,19,99.9,99.9,99.9,99.9,30
20170601|2015-08-21 05:00,21,99.915,99.915,99.915,99.915,14
20170601|2015-08-21 06:00,21,99.915,99.915,99.915,99.915,14
20170601|2015-08-21 07:30,21,99.915,99.915,99.915,99.915,30
20170601|2015-08-21 08:00,21,99.915,99.915,99.915,99.915,20
20170601|2015-08-21 08:30,21,99.915,99.915,99.915,99.915,10
20170601|2015-08-21 09:00,21,99.915,99.915,99.915,99.915,10
20170601|2015-08-21 09:30,21,99.915,99.915,99.915,99.915,10
20170601|2015-08-24 07:00,24,99.905,99.905,99.905,99.905,31
20170601|2015-08-25 02:00,25,99.9,99.9,99.9,99.9,1
20170601|2015-09-02 01:30,2,99.88,99.88,99.88,99.88,15
20170601|2015-09-03 10:30,3,99.92,99.92,99.92,99.92,90
20170601|2015-09-14 08:30,14,99.955,99.955,99.955,99.955,155
20170601|2015-09-14 09:00,14,99.955,99.955,99.955,99.955,2
20170601|2015-09-14 09:30,14,99.955,99.955,99.955,99.955,80
20170601|2015-09-15 03:30,15,99.95,99.95,99.95,99.95,100
20170601|2015-09-15 06:30,15,99.95,99.95,99.95,99.95,35
20170601|2015-09-16 01:00,16,99.93,99.93,99.93,99.93,64
20170601|2015-09-16 07:30,16,99.93,99.93,99.93,99.93,2
20170601|2015-10-16 02:00,16,100.01,100.01,100.01,100.01,33
20170601|2015-10-16 04:30,16,100.01,100.01,100.01,100.01,1
20170601|2015-10-19 01:30,19,100.015,100.015,100.015,100.015,115
20170601|2015-10-19 07:30,19,100.02,100.02,100.02,100.02,50
20170601|2015-10-20 02:30,20,100.02,100.02,100.02,100.02,150
20170601|2015-10-22 04:00,22,100.005,100.005,100.005,100.005,1
20170601|2015-10-22 06:00,22,100.01,100.01,100.01,100.01,5
20170601|2015-10-22 09:00,22,100.065,100.065,100.065,100.065,20
20170601|2015-10-22 09:30,22,100.065,100.065,100.065,100.065,5
20170601|2015-10-22 10:00,22,100.065,100.065,100.065,100.065,10
20170601|2015-10-26 04:00,26,100.09,100.09,100.09,100.09,3
20170601|2015-10-26 04:30,26,100.09,100.09,100.09,100.09,50
20170601|2015-10-27 08:30,27,100.12,100.12,100.12,100.12,7
20170601|2015-10-27 09:30,27,100.12,100.12,100.12,100.12,11
20170601|2015-10-27 11:00,27,100.12,100.12,100.12,100.12,18
20170601|2015-10-28 03:00,28,100.12,100.12,100.12,100.12,23
20170601|2015-10-28 10:30,28,100.12,100.125,100.12,100.125,20
20170601|2015-10-29 05:30,29,100.115,100.115,100.115,100.115,7
20170601|2015-10-30 06:00,30,100.085,100.085,100.085,100.085,71
20170601|2015-10-30 10:30,30,100.075,100.075,100.075,100.075,15
20170601|2015-10-30 11:00,30,100.075,100.075,100.075,100.075,15
20170601|2015-11-02 06:00,2,100.06,100.06,100.06,100.06,10
20170601|2015-11-02 06:30,2,100.06,100.06,100.06,100.06,1
20170601|2015-11-03 07:30,3,100.075,100.075,100.075,100.075,2
20170601|2015-11-05 04:00,5,100.09,100.09,100.09,100.09,2
20170601|2015-11-09 03:00,9,100.055,100.055,100.055,100.055,2
20170601|2015-11-09 08:00,9,100.085,100.085,100.085,100.085,3
20170601|2015-11-09 08:30,9,100.085,100.085,100.085,100.085,25
20170601|2015-11-09 10:00,9,100.095,100.1,100.095,100.1,26
20170601|2015-11-10 05:00,10,100.13,100.13,100.13,100.13,7
20170601|2015-11-10 09:00,10,100.135,100.135,100.135,100.135,23
20170601|2015-11-10 10:30,10,100.135,100.135,100.135,100.135,4
20170601|2015-11-11 02:30,11,100.135,100.135,100.135,100.135,25
20170601|2015-11-12 02:30,12,100.15,100.15,100.15,100.15,1
20170601|2015-11-13 06:30,13,100.145,100.145,100.145,100.145,4
20170601|2015-11-13 10:30,13,100.145,100.145,100.145,100.145,1
20170601|2015-11-16 02:30,16,100.16,100.16,100.16,100.16,25
20170601|2015-11-16 07:30,16,100.15,100.15,100.15,100.15,5
20170601|2015-11-16 08:30,16,100.15,100.15,100.15,100.15,25
20170601|2015-11-18 05:00,18,100.175,100.175,100.175,100.175,3
20170601|2015-11-19 03:30,19,100.165,100.165,100.16,100.16,12
20170601|2015-11-19 09:00,19,100.175,100.175,100.175,100.175,4
20170601|2015-11-20 02:30,20,100.2,100.2,100.2,100.2,27
20170601|2015-11-20 03:00,20,100.2,100.2,100.2,100.2,33
20170601|2015-11-23 03:30,23,100.215,100.215,100.215,100.215,3
20170601|2015-11-23 04:00,23,100.225,100.225,100.225,100.225,50
20170601|2015-11-23 07:00,23,100.22,100.22,100.22,100.22,16
20170601|2015-11-23 08:00,23,100.225,100.225,100.225,100.225,18
20170601|2015-11-24 04:00,24,100.23,100.23,100.23,100.23,1
20170601|2015-11-24 08:00,24,100.21,100.21,100.21,100.21,3
20170601|2015-11-25 01:00,25,100.195,100.195,100.195,100.195,25
20170601|2015-11-25 03:00,25,100.2,100.22,100.2,100.22,66
20170601|2015-11-26 03:00,26,100.225,100.225,100.225,100.225,50
20170601|2015-11-26 04:00,26,100.215,100.215,100.215,100.215,24
20170601|2015-11-27 02:30,27,100.23,100.23,100.23,100.23,393
20170601|2015-11-27 05:30,27,100.235,100.235,100.235,100.235,49
20170601|2015-11-27 10:00,27,100.225,100.225,100.225,100.225,1
20170601|2015-11-27 10:30,27,100.22,100.22,100.22,100.22,3
20170601|2015-11-30 08:00,30,100.22,100.22,100.22,100.22,50
20170601|2015-11-30 09:00,30,100.225,100.225,100.225,100.225,1
20170601|2015-11-30 09:30,30,100.22,100.22,100.22,100.22,49
20170601|2015-12-01 02:30,1,100.22,100.22,100.22,100.22,250
20170601|2015-12-01 03:00,1,100.22,100.22,100.22,100.22,22
20170601|2015-12-03 04:00,3,100.25,100.25,100.25,100.25,1
20170601|2015-12-04 01:30,4,100.085,100.085,100.085,100.085,210
20170601|2015-12-04 07:30,4,100.095,100.095,100.095,100.095,5
20170601|2015-12-09 02:30,9,100.13,100.13,100.13,100.13,65
20170601|2015-12-10 01:30,10,100.135,100.135,100.135,100.135,11
20170601|2015-12-10 02:30,10,100.13,100.13,100.13,100.13,16
20170601|2015-12-10 05:00,10,100.13,100.13,100.13,100.13,1
20170601|2015-12-10 06:00,10,100.15,100.15,100.15,100.15,7
20170601|2015-12-11 11:00,11,100.175,100.175,100.175,100.175,1
20170601|2015-12-14 01:30,14,100.16,100.16,100.16,100.16,16
20170601|2015-12-14 10:00,14,100.155,100.155,100.155,100.155,7
20170601|2015-12-15 04:30,15,100.135,100.135,100.135,100.135,4
20170601|2015-12-18 04:00,18,100.16,100.16,100.16,100.16,1
20170601|2015-12-18 09:30,18,100.15,100.15,100.15,100.15,3
20170601|2015-12-30 07:30,30,100.105,100.105,100.105,100.105,8
20170601|2016-01-06 05:00,6,100.19,100.19,100.19,100.19,5
20170601|2016-01-06 07:00,6,100.195,100.195,100.195,100.195,4
20170601|2016-01-06 08:30,6,100.19,100.19,100.19,100.19,1
20170601|2016-01-06 09:00,6,100.19,100.19,100.19,100.19,1
20170601|2016-01-11 04:30,11,100.19,100.19,100.19,100.19,4
20170601|2016-01-12 07:30,12,100.18,100.185,100.18,100.185,20
20170601|2016-01-13 02:30,13,100.185,100.185,100.185,100.185,4
20170601|2016-01-13 05:00,13,100.19,100.19,100.19,100.19,1
20170601|2016-01-13 10:30,13,100.195,100.195,100.195,100.195,4
20170601|2016-01-14 04:00,14,100.2,100.2,100.2,100.2,17
20170601|2016-01-14 07:30,14,100.2,100.2,100.2,100.2,72
20170601|2016-01-14 08:00,14,100.2,100.2,100.2,100.2,3
20170601|2016-01-14 09:00,14,100.2,100.2,100.2,100.2,2
20170601|2016-01-14 09:30,14,100.2,100.2,100.2,100.2,4
20170601|2016-01-15 06:30,15,100.21,100.21,100.21,100.21,2
20170601|2016-01-15 07:00,15,100.215,100.215,100.215,100.215,250
20170601|2016-01-20 02:30,20,100.23,100.23,100.23,100.23,10
20170601|2016-01-20 03:30,20,100.225,100.225,100.225,100.225,20
20170601|2016-01-20 04:00,20,100.22,100.225,100.22,100.225,7
20170601|2016-01-20 08:30,20,100.215,100.215,100.215,100.215,10
20170601|2016-01-21 05:00,21,100.215,100.215,100.215,100.215,57
20170601|2016-01-22 04:30,22,100.265,100.265,100.265,100.265,15
20170601|2016-01-28 08:30,28,100.275,100.275,100.275,100.275,3
20170601|2016-01-28 10:00,28,100.275,100.275,100.275,100.275,5
20170601|2016-01-28 10:30,28,100.275,100.275,100.275,100.275,50
20170601|2016-01-29 07:00,29,100.315,100.315,100.315,100.315,201
20170601|2016-02-01 02:30,1,100.315,100.315,100.315,100.315,2
20170601|2016-02-01 08:00,1,100.31,100.31,100.31,100.31,94
20170601|2016-02-03 10:00,3,100.345,100.345,100.345,100.345,9
20170601|2016-02-05 04:00,5,100.32,100.32,100.32,100.32,127
20170601|2016-02-08 03:00,8,100.325,100.325,100.325,100.325,53
20170601|2016-02-08 08:00,8,100.335,100.335,100.335,100.335,2
20170601|2016-02-09 01:30,9,100.31,100.31,100.31,100.31,2
20170601|2016-02-11 02:30,11,100.32,100.32,100.32,100.32,3
20170601|2016-02-15 08:00,15,100.29,100.29,100.29,100.29,7
20170601|2016-02-17 05:30,17,100.29,100.29,100.29,100.29,30
20170601|2016-02-17 10:30,17,100.29,100.29,100.29,100.29,5
20170601|2016-02-18 09:00,18,100.3,100.3,100.3,100.3,2
20170601|2016-02-23 02:00,23,100.325,100.325,100.325,100.325,70
20170601|2016-02-26 03:00,26,100.33,100.33,100.33,100.33,1
20170601|2016-02-29 03:00,29,100.355,100.355,100.355,100.355,1
20170601|2016-03-03 10:30,3,100.39,100.39,100.39,100.39,10
20170601|2016-03-04 08:30,4,100.355,100.355,100.355,100.355,5
20170601|2016-03-08 02:30,8,100.365,100.365,100.365,100.365,8
20170601|2016-03-08 03:00,8,100.365,100.365,100.365,100.365,1
20170601|2016-03-08 04:00,8,100.365,100.365,100.365,100.365,5
20170601|2016-03-09 10:30,9,100.335,100.335,100.335,100.335,2
20170601|2016-03-10 02:30,10,100.355,100.355,100.355,100.355,25
20170601|2016-03-15 05:30,15,100.275,100.275,100.275,100.275,59
20170601|2016-03-16 06:00,16,100.27,100.27,100.27,100.27,36
20170601|2016-03-17 10:00,17,100.28,100.28,100.28,100.28,1
20170601|2016-03-23 05:30,23,100.29,100.29,100.29,100.29,30
20170601|2016-03-30 07:00,30,100.29,100.29,100.29,100.29,4
20170601|2016-04-01 09:00,1,100.29,100.29,100.29,100.29,30
20170601|2016-04-05 07:30,5,100.3,100.3,100.3,100.3,4
20170601|2016-04-07 08:00,7,100.305,100.305,100.305,100.305,10
20170601|2016-04-12 03:30,12,100.3,100.3,100.3,100.3,10
20170601|2016-04-13 10:00,13,100.305,100.305,100.305,100.305,1
20170601|2016-04-19 10:00,19,100.3,100.3,100.3,100.3,4
20170601|2016-04-21 10:30,21,100.29,100.29,100.29,100.29,1
20170601|2016-04-22 02:30,22,100.29,100.29,100.29,100.29,1
20170601|2016-04-22 10:00,22,100.29,100.29,100.29,100.29,1
20170601|2016-04-27 10:30,27,100.295,100.295,100.295,100.295,3
20170601|2016-05-03 01:30,3,100.27,100.27,100.27,100.27,7
20170601|2016-05-13 10:00,13,100.3,100.3,100.3,100.3,3
20170601|2016-05-13 10:30,13,100.3,100.3,100.3,100.3,5
20170601|2016-05-18 08:00,18,100.285,100.285,100.285,100.285,17
20170601|2016-05-18 10:30,18,100.285,100.285,100.285,100.285,2
20170601|2016-05-19 06:30,19,100.28,100.28,100.28,100.28,1
20170601|2016-05-24 10:30,24,100.29,100.29,100.29,100.29,5
20170601|2016-05-25 10:30,25,100.3,100.3,100.3,100.3,10
20170601|2016-06-03 10:30,3,100.305,100.305,100.305,100.305,5
20170601|2016-06-07 07:00,7,100.3,100.3,100.3,100.3,1
20170601|2016-06-09 10:30,9,100.295,100.295,100.29,100.29,8
20170601|2016-06-10 09:00,10,100.3,100.3,100.3,100.3,100
20170601|2016-06-10 10:00,10,100.295,100.295,100.295,100.295,1
20170601|2016-06-13 03:30,13,100.295,100.295,100.295,100.295,10
20170601|2016-06-16 09:00,16,100.33,100.33,100.33,100.33,2
20170601|2016-06-16 10:30,16,100.325,100.325,100.325,100.325,4
20170601|2016-06-17 02:00,17,100.32,100.32,100.32,100.32,25
20170601|2016-06-17 10:30,17,100.345,100.345,100.345,100.345,3
20170601|2016-06-21 10:30,21,100.335,100.335,100.335,100.335,3
20170601|2016-06-22 10:30,22,100.33,100.33,100.33,100.33,4
20170601|2016-06-23 07:30,23,100.32,100.32,100.32,100.32,1
20170601|2016-06-23 09:30,23,100.32,100.32,100.32,100.32,4
20170601|2016-06-24 07:00,24,100.37,100.37,100.37,100.37,1
20170601|2016-06-27 10:30,27,100.36,100.36,100.36,100.36,3
20170601|2016-06-29 10:00,29,100.375,100.375,100.375,100.375,8
20170601|2016-07-01 04:00,1,100.37,100.37,100.37,100.37,5
20170601|2016-07-07 10:30,7,100.395,100.395,100.395,100.395,2
20170601|2016-07-11 10:30,11,100.41,100.41,100.41,100.41,4
20170601|2016-07-12 10:00,12,100.39,100.39,100.39,100.39,3
20170601|2016-07-13 09:00,13,100.385,100.385,100.385,100.385,1
20170601|2016-07-13 10:30,13,100.395,100.395,100.395,100.395,4
20170601|2016-07-14 10:30,14,100.38,100.38,100.38,100.38,4
20170601|2016-07-18 02:00,18,100.37,100.37,100.37,100.37,2
20170601|2016-07-18 08:30,18,100.375,100.375,100.375,100.375,1
20170601|2016-07-20 08:30,20,100.36,100.36,100.36,100.36,2
20170601|2016-07-21 07:30,21,100.355,100.355,100.355,100.355,1
20170601|2016-07-26 09:30,26,100.345,100.345,100.345,100.345,8
20170601|2016-08-26 04:00,26,100.33,100.33,100.33,100.33,100
20170601|2016-08-26 07:30,26,100.33,100.33,100.33,100.33,200
20170601|2016-08-26 09:00,26,100.33,100.33,100.33,100.33,450
20170601|2016-08-26 10:30,26,100.33,100.33,100.33,100.33,2
20170601|2016-08-26 11:00,26,100.33,100.33,100.33,100.33,100
20170601|2016-08-29 05:30,29,100.33,100.33,100.33,100.33,50
20170601|2016-08-29 06:30,29,100.33,100.33,100.33,100.33,10
20170601|2016-08-29 10:30,29,100.335,100.335,100.335,100.335,50
20170601|2016-08-30 02:00,30,100.335,100.335,100.335,100.335,305
20170601|2016-08-30 05:30,30,100.335,100.335,100.335,100.335,5
20170601|2016-08-31 05:00,31,100.35,100.35,100.35,100.35,1
20170601|2016-09-01 11:00,1,100.345,100.345,100.345,100.345,4
20170601|2016-09-02 08:00,2,100.345,100.345,100.345,100.345,500
20170601|2016-09-06 09:30,6,100.37,100.37,100.37,100.37,2
20170601|2016-09-06 10:00,6,100.37,100.37,100.37,100.37,4
20170601|2016-09-08 08:30,8,100.355,100.355,100.355,100.355,5
20170601|2016-09-08 10:00,8,100.355,100.355,100.355,100.355,37
20170601|2016-09-09 08:00,9,100.345,100.345,100.345,100.345,25
20170601|2016-09-12 10:30,12,100.345,100.345,100.345,100.345,7
20170601|2016-09-13 03:00,13,100.34,100.34,100.34,100.34,4
20170601|2016-09-15 04:00,15,100.35,100.35,100.35,100.35,2
20170601|2016-09-23 10:30,23,100.36,100.36,100.36,100.36,2
20170601|2016-09-27 04:30,27,100.345,100.345,100.345,100.345,5
20170601|2016-09-27 08:00,27,100.35,100.35,100.35,100.35,40
20170601|2016-09-29 04:30,29,100.35,100.35,100.35,100.35,25
20170601|2016-09-30 10:30,30,100.335,100.335,100.335,100.335,2
20170601|2016-10-07 10:00,7,100.32,100.32,100.32,100.32,4
20170601|2016-10-10 05:30,10,100.31,100.31,100.31,100.31,110
20170601|2016-10-10 08:30,10,100.315,100.315,100.315,100.315,100
20170601|2016-10-10 10:00,10,100.315,100.315,100.315,100.315,1
20170601|2016-10-12 10:00,12,100.32,100.32,100.32,100.32,3
20170601|2016-10-13 09:30,13,100.32,100.32,100.32,100.32,9
20170601|2016-10-14 09:30,14,100.315,100.315,100.315,100.315,100
20170601|2016-10-18 10:30,18,100.32,100.32,100.32,100.32,4
20170601|2016-10-20 03:00,20,100.315,100.315,100.315,100.315,20
20170601|2016-10-20 03:30,20,100.315,100.315,100.315,100.315,90
20170601|2016-10-21 02:30,21,100.32,100.32,100.32,100.32,50
20170601|2016-10-21 10:00,21,100.31,100.31,100.31,100.31,7
20170601|2016-10-27 10:00,27,100.29,100.29,100.29,100.29,2
20170601|2016-10-31 08:30,31,100.285,100.285,100.285,100.285,10
20170601|2016-11-01 08:30,1,100.275,100.275,100.275,100.275,33
20170601|2016-11-02 11:30,2,100.28,100.28,100.28,100.28,271
20170601|2016-11-03 11:30,3,100.27,100.27,100.27,100.27,6
20170601|2016-11-07 10:30,7,100.27,100.27,100.27,100.27,2
20170601|2016-11-08 10:00,8,100.27,100.27,100.27,100.27,15
20170601|2016-11-08 10:30,8,100.27,100.27,100.27,100.27,1
20170601|2016-11-09 10:30,9,100.27,100.27,100.27,100.27,3
20170601|2016-11-11 10:30,11,100.265,100.265,100.265,100.265,1
20170601|2016-11-16 10:30,16,100.275,100.275,100.275,100.275,1
20170601|2016-11-17 10:30,17,100.28,100.28,100.28,100.28,3
20170601|2016-11-18 09:30,18,100.285,100.285,100.285,100.285,6
20170601|2016-11-21 10:30,21,100.29,100.29,100.29,100.29,3
20170601|2016-11-22 10:30,22,100.28,100.28,100.28,100.28,1
20170601|2016-11-24 02:00,24,100.28,100.28,100.28,100.28,15
20170601|2016-11-24 11:00,24,100.285,100.285,100.285,100.285,8
20170601|2016-11-25 09:00,25,100.28,100.28,100.28,100.28,5
20170601|2016-11-29 10:00,29,100.28,100.28,100.28,100.28,30
20170601|2016-11-29 10:30,29,100.285,100.285,100.285,100.285,3
20170601|2016-12-01 10:30,1,100.27,100.27,100.27,100.27,1
20170601|2016-12-02 08:30,2,100.275,100.275,100.275,100.275,2
20170601|2016-12-05 10:00,5,100.28,100.28,100.28,100.28,2
20170601|2016-12-06 02:00,6,100.28,100.28,100.28,100.28,40
20170601|2016-12-06 10:30,6,100.275,100.275,100.275,100.275,2
20170601|2016-12-07 01:30,7,100.275,100.275,100.275,100.275,4
20170601|2016-12-07 02:00,7,100.275,100.275,100.275,100.275,20
20170601|2016-12-08 10:30,8,100.29,100.29,100.29,100.29,9
20170601|2016-12-09 10:00,9,100.29,100.29,100.29,100.29,1
20170601|2016-12-12 10:30,12,100.29,100.29,100.29,100.29,8
20170601|2016-12-14 11:00,14,100.29,100.29,100.29,100.29,2
20170601|2016-12-15 04:30,15,100.29,100.29,100.29,100.29,3
20170601|2016-12-16 09:30,16,100.28,100.28,100.28,100.28,5
20170601|2016-12-16 10:30,16,100.285,100.285,100.285,100.285,6
20170601|2016-12-19 08:30,19,100.285,100.285,100.285,100.285,125
20170601|2016-12-19 10:00,19,100.29,100.29,100.29,100.29,1
20170601|2016-12-20 10:30,20,100.285,100.285,100.285,100.285,3
20170601|2016-12-22 10:00,22,100.28,100.28,100.28,100.28,1
20170601|2016-12-23 10:30,23,100.29,100.29,100.29,100.29,2
20170601|2016-12-29 01:30,29,100.29,100.29,100.29,100.29,20
20170601|2016-12-30 06:00,30,100.29,100.29,100.29,100.29,1
20170601|2016-12-30 07:00,30,100.295,100.295,100.295,100.295,1
20170601|2017-01-03 09:30,3,100.295,100.295,100.295,100.295,4
20170601|2017-01-03 10:30,3,100.295,100.295,100.295,100.295,2
20170601|2017-01-04 09:00,4,100.3,100.3,100.29,100.29,4
20170601|2017-01-05 09:30,5,100.3,100.3,100.3,100.3,2
20170601|2017-01-06 10:00,6,100.305,100.305,100.305,100.305,2
20170601|2017-01-09 10:00,9,100.305,100.305,100.305,100.305,1
20170601|2017-01-10 10:30,10,100.315,100.315,100.315,100.315,7
20170601|2017-01-11 10:00,11,100.32,100.32,100.32,100.32,2
20170601|2017-01-12 10:30,12,100.32,100.32,100.32,100.32,1
20170601|2017-01-13 09:30,13,100.315,100.315,100.315,100.315,1
20170601|2017-01-13 10:00,13,100.32,100.32,100.32,100.32,2
20170601|2017-01-16 10:30,16,100.32,100.32,100.32,100.32,8
20170601|2017-01-17 10:00,17,100.32,100.32,100.32,100.32,1
20170601|2017-01-18 10:00,18,100.32,100.32,100.32,100.32,6
20170601|2017-01-20 10:00,20,100.315,100.315,100.315,100.315,6
20170601|2017-01-23 10:00,23,100.32,100.32,100.315,100.315,27
20170601|2017-01-25 10:00,25,100.315,100.315,100.315,100.315,10
20170601|2017-01-25 10:30,25,100.31,100.31,100.31,100.31,1
20170601|2017-01-27 10:30,27,100.31,100.31,100.305,100.305,7
20170601|2017-01-31 06:00,31,100.305,100.305,100.305,100.305,20
20170601|2017-01-31 10:00,31,100.305,100.305,100.305,100.305,1
20170601|2017-02-01 10:30,1,100.305,100.305,100.305,100.305,3
20170601|2017-02-02 08:30,2,100.31,100.31,100.31,100.31,50
20170601|2017-02-02 11:00,2,100.31,100.31,100.31,100.31,2
20170601|2017-02-07 01:00,7,100.29,100.29,100.29,100.29,6
20170601|2017-02-09 09:30,9,100.29,100.29,100.29,100.29,1
20170601|2017-02-10 10:00,10,100.29,100.29,100.29,100.29,2
20170601|2017-02-13 11:00,13,100.295,100.295,100.295,100.295,4
20170601|2017-02-14 10:00,14,100.295,100.295,100.295,100.295,2
20170601|2017-02-16 10:00,16,100.3,100.3,100.3,100.3,6
20170601|2017-02-20 10:00,20,100.295,100.295,100.295,100.295,2
20170601|2017-02-22 10:30,22,100.29,100.29,100.29,100.29,1
20170601|2017-02-23 10:00,23,100.295,100.295,100.295,100.295,1
20170601|2017-02-23 11:00,23,100.295,100.295,100.295,100.295,5
20170601|2017-02-24 05:00,24,100.295,100.295,100.295,100.295,5
20170601|2017-02-24 05:30,24,100.295,100.295,100.295,100.295,5
20170601|2017-02-24 11:00,24,100.295,100.295,100.295,100.295,4
20170601|2017-02-27 01:00,27,100.295,100.295,100.295,100.295,20
20170601|2017-02-27 09:00,27,100.295,100.295,100.295,100.295,20
20170601|2017-03-02 02:00,2,100.305,100.305,100.305,100.305,50
20170601|2017-03-03 10:00,3,100.29,100.295,100.29,100.295,3
20170601|2017-03-06 02:00,6,100.29,100.29,100.29,100.29,50
20170601|2017-03-06 03:30,6,100.29,100.29,100.29,100.29,50
20170601|2017-03-06 07:00,6,100.295,100.295,100.295,100.295,5
20170601|2017-03-06 09:30,6,100.29,100.29,100.29,100.29,20
20170601|2017-03-06 10:00,6,100.29,100.29,100.29,100.29,20
20170601|2017-03-06 10:30,6,100.29,100.29,100.29,100.29,5
20170601|2017-03-07 03:00,7,100.285,100.285,100.285,100.285,100
20170601|2017-03-07 09:00,7,100.29,100.29,100.29,100.29,14
20170601|2017-03-08 02:00,8,100.285,100.285,100.285,100.285,50
20170601|2017-03-08 10:00,8,100.29,100.29,100.29,100.29,2
20170601|2017-03-09 10:00,9,100.29,100.29,100.29,100.29,1
20170601|2017-03-10 07:30,10,100.295,100.295,100.295,100.295,150
20170601|2017-03-10 09:00,10,100.295,100.295,100.295,100.295,100
20170601|2017-03-10 10:30,10,100.29,100.29,100.29,100.29,2
20170601|2017-03-13 03:30,13,100.295,100.295,100.295,100.295,100
20170601|2017-03-13 06:30,13,100.305,100.305,100.305,100.305,200
20170601|2017-03-13 11:00,13,100.305,100.305,100.305,100.305,25
20170601|2017-03-14 11:00,14,100.305,100.305,100.305,100.305,10
20170601|2017-03-15 11:00,15,100.305,100.305,100.305,100.305,95
20170601|2017-03-16 04:00,16,100.305,100.305,100.305,100.305,190
20170601|2017-03-17 12:30,17,100.3,100.3,100.3,100.3,4
20170601|2017-03-20 09:30,20,100.29,100.29,100.29,100.29,50
20170601|2017-03-20 11:00,20,100.3,100.3,100.3,100.3,3
20170601|2017-03-22 09:30,22,100.305,100.305,100.305,100.305,600
20170601|2017-03-22 11:00,22,100.305,100.305,100.305,100.305,2
20170601|2017-03-22 11:30,22,100.305,100.305,100.305,100.305,148
20170601|2017-03-24 03:00,24,100.305,100.305,100.305,100.305,15
20170601|2017-03-24 11:30,24,100.31,100.31,100.31,100.31,8
20170601|2017-03-27 10:30,27,100.315,100.315,100.315,100.315,13
20170601|2017-03-28 10:00,28,100.315,100.315,100.315,100.315,6
20170601|2017-04-03 10:00,3,100.32,100.32,100.32,100.32,4
20170601|2017-04-05 03:00,5,100.32,100.32,100.32,100.32,15
20170601|2017-04-05 10:30,5,100.32,100.32,100.32,100.32,1
20170601|2017-04-06 09:30,6,100.32,100.32,100.32,100.32,6
20170601|2017-04-07 03:00,7,100.32,100.32,100.32,100.32,200
20170601|2017-04-07 10:00,7,100.32,100.32,100.32,100.32,1
20170601|2017-04-10 10:00,10,100.32,100.32,100.32,100.32,9
20170601|2017-04-13 09:30,13,100.31,100.31,100.31,100.31,15
20170601|2017-04-20 07:30,20,100.32,100.32,100.32,100.32,15
20170601|2017-04-20 10:00,20,100.32,100.32,100.32,100.32,9
20170601|2017-04-20 10:30,20,100.32,100.32,100.32,100.32,4
20170601|2017-04-20 11:00,20,100.31,100.31,100.31,100.31,45
20170601|2017-04-21 10:30,21,100.31,100.31,100.31,100.31,6
20170601|2017-04-24 10:30,24,100.32,100.32,100.32,100.32,100
20170601|2017-04-25 09:00,25,100.32,100.33,100.32,100.325,45
20170601|2017-04-26 09:30,26,100.32,100.32,100.32,100.32,2
20170601|2017-04-27 10:30,27,100.33,100.33,100.33,100.33,3
20170601|2017-05-03 08:00,3,100.335,100.335,100.335,100.335,54
20170601|2017-05-04 03:30,4,100.335,100.335,100.335,100.335,20
20170601|2017-05-04 08:00,4,100.33,100.33,100.33,100.33,20
20170601|2017-05-05 09:30,5,100.325,100.325,100.325,100.325,100
20170601|2017-05-05 10:00,5,100.325,100.325,100.325,100.325,3
20170601|2017-05-08 10:00,8,100.33,100.33,100.33,100.33,2
20170601|2017-05-09 10:00,9,100.33,100.33,100.33,100.33,6
20170601|2017-05-11 10:00,11,100.33,100.33,100.33,100.33,2
20170601|2017-05-11 10:30,11,100.33,100.33,100.33,100.33,1
20170601|2017-05-16 10:00,16,100.33,100.33,100.33,100.33,13
20170601|2017-05-17 02:30,17,100.33,100.33,100.33,100.33,12
20170601|2017-05-17 11:00,17,100.33,100.33,100.33,100.33,2
20170601|2017-05-19 10:00,19,100.33,100.33,100.33,100.33,5
20170601|2017-05-26 10:00,26,100.325,100.325,100.325,100.325,9
20170601|2017-05-31 04:30,31,100.33,100.33,100.33,100.33,1
20170601|2017-05-31 10:00,31,100.325,100.325,100.325,100.325,8
20170601|2017-06-06 05:00,6,100.33,100.33,100.33,100.33,5
20170601|2017-06-06 10:00,6,100.33,100.33,100.33,100.33,1
20170601|2017-06-09 04:00,9,100.33,100.33,100.33,100.33,18
20170601|2017-06-13 04:00,13,100.33,100.33,100.33,100.33,1
20170601|2017-06-14 10:00,14,100.335,100.335,100.335,100.335,1
20170601|2017-06-16 10:30,16,100.325,100.325,100.325,100.325,75
20170901|2012-11-05 10:00,5,98.12,98.12,98.12,98.12,4
20170901|2013-03-15 08:30,15,98.38,98.38,98.38,98.38,4
20170901|2013-07-30 08:30,30,98.075,98.075,98.075,98.075,40
20170901|2013-09-06 04:00,6,97.64,97.64,97.64,97.64,35
20170901|2013-09-06 04:30,6,97.645,97.645,97.645,97.645,30
20170901|2013-10-10 08:30,10,97.93,97.93,97.93,97.93,1
20170901|2014-01-27 09:00,27,98.455,98.46,98.455,98.46,30
20170901|2014-01-28 10:00,28,98.455,98.455,98.455,98.455,10
20170901|2014-02-28 08:00,28,98.63,98.63,98.63,98.63,10
20170901|2014-03-03 03:30,3,98.685,98.695,98.685,98.695,6
20170901|2014-03-06 09:30,6,98.645,98.645,98.645,98.645,10
20170901|2014-03-10 09:00,10,98.66,98.66,98.66,98.66,10
20170901|2014-03-12 05:30,12,98.72,98.72,98.72,98.72,10
20170901|2014-03-13 09:30,13,98.765,98.765,98.765,98.765,10
20170901|2014-03-13 10:00,13,98.775,98.785,98.775,98.785,20
20170901|2014-03-24 11:30,24,98.72,98.72,98.72,98.72,10
20170901|2014-03-26 06:00,26,98.775,98.775,98.775,98.775,8
20170901|2014-03-26 06:30,26,98.775,98.775,98.775,98.775,2
20170901|2014-04-02 09:00,2,98.735,98.735,98.735,98.735,10
20170901|2014-04-14 07:30,14,98.87,98.87,98.87,98.87,30
20170901|2014-04-24 09:30,24,98.8,98.8,98.8,98.8,10
20170901|2014-06-12 07:00,12,99.23,99.23,99.23,99.23,10
20170901|2014-06-13 05:00,13,99.225,99.225,99.225,99.225,10
20170901|2014-06-13 06:30,13,99.21,99.21,99.21,99.21,10
20170901|2014-06-16 01:30,16,99.26,99.26,99.255,99.255,30
20170901|2014-06-16 02:00,16,99.255,99.255,99.255,99.255,10
20170901|2014-06-18 09:00,18,99.225,99.225,99.225,99.225,5
20170901|2014-07-29 10:00,29,99.395,99.395,99.395,99.395,5
20170901|2014-08-04 08:00,4,99.38,99.38,99.38,99.38,30
20170901|2014-08-06 04:30,6,99.385,99.385,99.385,99.385,10
20170901|2014-08-06 05:30,6,99.39,99.395,99.39,99.395,20
20170901|2014-08-08 11:00,8,99.41,99.41,99.41,99.41,1
20170901|2014-08-18 03:30,18,99.455,99.455,99.455,99.455,2
20170901|2014-08-25 04:30,25,99.555,99.555,99.55,99.55,40
20170901|2014-08-26 05:30,26,99.555,99.555,99.555,99.555,10
20170901|2014-09-04 10:30,4,99.605,99.605,99.605,99.605,3
20170901|2014-09-08 10:00,8,99.61,99.61,99.61,99.61,15
20170901|2014-09-10 02:30,10,99.565,99.565,99.565,99.565,5
20170901|2014-09-10 08:00,10,99.565,99.565,99.565,99.565,5
20170901|2014-09-16 02:00,16,99.595,99.595,99.595,99.595,5
20170901|2014-09-16 02:30,16,99.595,99.595,99.595,99.595,40
20170901|2014-09-25 05:00,25,99.61,99.61,99.61,99.61,20
20170901|2014-10-06 10:00,6,99.64,99.64,99.64,99.64,20
20170901|2014-10-07 08:00,7,99.64,99.64,99.64,99.64,25
20170901|2014-10-08 03:30,8,99.665,99.665,99.665,99.665,2
20170901|2014-10-09 01:30,9,99.655,99.655,99.655,99.655,10
20170901|2014-10-09 03:00,9,99.655,99.655,99.655,99.655,25
20170901|2014-10-10 09:00,10,99.64,99.64,99.64,99.64,20
20170901|2014-10-21 02:00,21,99.65,99.65,99.65,99.65,20
20170901|2014-10-21 10:00,21,99.63,99.63,99.63,99.63,17
20170901|2014-11-04 05:30,4,99.7,99.7,99.7,99.7,11
20170901|2014-11-06 02:30,6,99.69,99.69,99.69,99.69,2
20170901|2014-11-07 08:00,7,99.685,99.685,99.685,99.685,1
20170901|2014-11-13 09:00,13,99.72,99.72,99.72,99.72,7
20170901|2014-11-17 06:30,17,99.71,99.71,99.71,99.71,1
20170901|2014-11-19 07:30,19,99.66,99.66,99.66,99.66,3
20170901|2014-11-20 07:30,20,99.685,99.685,99.685,99.685,1
20170901|2014-11-20 08:00,20,99.69,99.69,99.69,99.69,15
20170901|2014-11-20 09:30,20,99.69,99.69,99.69,99.69,39
20170901|2014-11-25 08:00,25,99.715,99.715,99.715,99.715,3
20170901|2014-11-25 08:30,25,99.715,99.715,99.715,99.715,11
20170901|2014-11-26 04:30,26,99.715,99.715,99.715,99.715,25
20170901|2014-11-26 10:00,26,99.72,99.72,99.72,99.72,1
20170901|2014-11-26 10:30,26,99.715,99.715,99.715,99.715,4
20170901|2014-12-02 07:00,2,99.695,99.695,99.695,99.695,1
20170901|2014-12-04 07:00,4,99.695,99.695,99.695,99.695,2
20170901|2014-12-08 04:30,8,99.695,99.695,99.695,99.695,10
20170901|2014-12-09 10:00,9,99.695,99.695,99.695,99.695,5
20170901|2014-12-12 02:30,12,99.72,99.72,99.72,99.72,1
20170901|2014-12-18 03:00,18,99.74,99.74,99.74,99.74,10
20170901|2014-12-18 03:30,18,99.735,99.735,99.735,99.735,20
20170901|2014-12-19 01:30,19,99.725,99.725,99.725,99.725,19
20170901|2015-01-05 07:00,5,99.795,99.795,99.795,99.795,3
20170901|2015-01-07 06:30,7,99.795,99.795,99.795,99.795,30
20170901|2015-01-07 08:00,7,99.795,99.795,99.795,99.795,30
20170901|2015-01-09 10:00,9,99.79,99.79,99.79,99.79,6
20170901|2015-01-13 09:30,13,99.79,99.79,99.79,99.79,7
20170901|2015-01-14 09:30,14,99.81,99.81,99.81,99.81,10
20170901|2015-01-15 05:00,15,99.83,99.83,99.83,99.83,1
20170901|2015-01-20 03:00,20,99.835,99.835,99.835,99.835,20
20170901|2015-01-20 11:00,20,99.8,99.8,99.8,99.8,1
20170901|2015-01-23 10:00,23,99.815,99.815,99.815,99.815,5
20170901|2015-01-26 08:30,26,99.79,99.79,99.79,99.79,30
20170901|2015-01-27 02:30,27,99.8,99.8,99.8,99.8,30
20170901|2015-01-27 10:00,27,99.81,99.81,99.81,99.81,4
20170901|2015-01-28 04:30,28,99.81,99.81,99.81,99.81,30
20170901|2015-01-29 08:00,29,99.815,99.815,99.815,99.815,4
20170901|2015-01-29 10:00,29,99.805,99.805,99.805,99.805,3
20170901|2015-02-06 10:30,6,99.795,99.795,99.795,99.795,25
20170901|2015-02-20 10:00,20,99.825,99.825,99.825,99.825,20
20170901|2015-02-25 08:00,25,99.855,99.855,99.855,99.855,7
20170901|2015-02-26 02:30,26,99.875,99.875,99.875,99.875,15
20170901|2015-03-04 05:00,4,99.84,99.84,99.84,99.84,5
20170901|2015-03-04 05:30,4,99.84,99.84,99.84,99.84,5
20170901|2015-03-04 09:30,4,99.835,99.835,99.835,99.835,1
20170901|2015-03-04 10:00,4,99.835,99.835,99.835,99.835,1
20170901|2015-03-06 08:00,6,99.81,99.81,99.81,99.81,1
20170901|2015-03-11 03:30,11,99.865,99.865,99.865,99.865,50
20170901|2015-03-11 08:00,11,99.865,99.865,99.865,99.865,2
20170901|2015-03-12 09:00,12,99.87,99.87,99.87,99.87,1
20170901|2015-03-12 09:30,12,99.87,99.87,99.87,99.87,1
20170901|2015-03-23 08:30,23,99.865,99.865,99.865,99.865,10
20170901|2015-03-23 11:00,23,99.85,99.85,99.85,99.85,27
20170901|2015-03-30 08:30,30,99.875,99.875,99.875,99.875,45
20170901|2015-04-08 10:00,8,99.9,99.9,99.9,99.9,3
20170901|2015-04-09 10:00,9,99.91,99.91,99.91,99.91,2
20170901|2015-04-10 03:30,10,99.91,99.91,99.91,99.91,35
20170901|2015-04-10 04:00,10,99.91,99.91,99.91,99.91,2
20170901|2015-04-10 10:30,10,99.905,99.905,99.905,99.905,20
20170901|2015-04-10 11:00,10,99.905,99.905,99.905,99.905,6
20170901|2015-04-17 06:00,17,99.935,99.935,99.935,99.935,41
20170901|2015-04-17 06:30,17,99.935,99.935,99.935,99.935,11
20170901|2015-04-17 07:00,17,99.93,99.93,99.93,99.93,10
20170901|2015-04-17 10:00,17,99.925,99.925,99.925,99.925,4
20170901|2015-04-23 06:00,23,99.905,99.905,99.905,99.905,2
20170901|2015-04-23 10:30,23,99.9,99.9,99.9,99.9,1
20170901|2015-04-29 08:30,29,99.885,99.885,99.885,99.885,3
20170901|2015-04-30 10:00,30,99.815,99.815,99.815,99.815,1
20170901|2015-05-07 10:00,7,99.755,99.755,99.755,99.755,1
20170901|2015-05-18 10:00,18,99.76,99.76,99.76,99.76,2
20170901|2015-05-19 05:00,19,99.78,99.78,99.78,99.78,2
20170901|2015-05-20 02:30,20,99.78,99.78,99.78,99.78,1
20170901|2015-05-20 07:00,20,99.78,99.78,99.78,99.78,10
20170901|2015-05-20 08:30,20,99.78,99.78,99.78,99.78,25
20170901|2015-05-21 05:00,21,99.77,99.77,99.77,99.77,1
20170901|2015-05-26 07:30,26,99.8,99.8,99.8,99.8,3
20170901|2015-05-26 09:00,26,99.8,99.8,99.8,99.8,2
20170901|2015-06-01 08:30,1,99.84,99.84,99.84,99.84,4
20170901|2015-06-02 04:30,2,99.81,99.81,99.81,99.81,1
20170901|2015-06-02 08:30,2,99.78,99.78,99.78,99.78,16
20170901|2015-06-02 09:00,2,99.785,99.785,99.785,99.785,1
20170901|2015-06-03 10:30,3,99.7,99.7,99.7,99.7,10
20170901|2015-06-04 01:00,4,99.685,99.685,99.685,99.685,5
20170901|2015-06-08 04:00,8,99.675,99.675,99.675,99.675,50
20170901|2015-06-08 07:30,8,99.67,99.67,99.67,99.67,2
20170901|2015-06-08 09:00,8,99.66,99.66,99.66,99.66,6
20170901|2015-06-09 02:30,9,99.655,99.655,99.655,99.655,5
20170901|2015-06-09 03:00,9,99.65,99.65,99.65,99.65,13
20170901|2015-06-09 04:30,9,99.655,99.655,99.655,99.655,4
20170901|2015-06-10 09:30,10,99.645,99.645,99.645,99.645,5
20170901|2015-06-11 10:00,11,99.665,99.665,99.665,99.665,30
20170901|2015-06-15 02:30,15,99.67,99.67,99.67,99.67,5
20170901|2015-06-16 02:30,16,99.66,99.66,99.66,99.66,5
20170901|2015-06-16 09:30,16,99.67,99.67,99.67,99.67,1
20170901|2015-06-16 10:00,16,99.67,99.67,99.67,99.67,1
20170901|2015-06-18 04:00,18,99.725,99.725,99.725,99.725,1
20170901|2015-06-19 03:30,19,99.735,99.735,99.735,99.735,2
20170901|2015-06-22 08:30,22,99.7,99.7,99.7,99.7,10
20170901|2015-06-23 03:00,23,99.705,99.705,99.705,99.705,5
20170901|2015-06-23 10:30,23,99.705,99.705,99.705,99.705,5
20170901|2015-06-26 03:00,26,99.73,99.73,99.73,99.73,3
20170901|2015-06-26 10:00,26,99.695,99.695,99.695,99.695,5
20170901|2015-06-30 08:30,30,99.74,99.74,99.74,99.74,5
20170901|2015-06-30 10:00,30,99.755,99.755,99.755,99.755,1
20170901|2015-07-02 03:00,2,99.755,99.755,99.755,99.755,3
20170901|2015-07-02 04:00,2,99.745,99.745,99.745,99.745,60
20170901|2015-07-02 05:00,2,99.745,99.745,99.745,99.745,5
20170901|2015-07-02 08:00,2,99.75,99.75,99.75,99.75,30
20170901|2015-07-07 08:30,7,99.81,99.81,99.81,99.81,2
20170901|2015-07-10 03:00,10,99.77,99.77,99.77,99.77,15
20170901|2015-07-10 07:30,10,99.75,99.75,99.75,99.75,1
20170901|2015-07-13 05:00,13,99.705,99.705,99.705,99.705,2
20170901|2015-07-16 03:30,16,99.8,99.8,99.8,99.8,4
20170901|2015-07-21 08:00,21,99.815,99.815,99.815,99.815,50
20170901|2015-07-22 06:30,22,99.83,99.83,99.83,99.83,15
20170901|2015-07-23 10:30,23,99.835,99.835,99.835,99.835,9
20170901|2015-07-24 02:30,24,99.845,99.845,99.845,99.845,2
20170901|2015-07-31 07:30,31,99.84,99.84,99.84,99.84,1
20170901|2015-08-04 03:00,4,99.855,99.855,99.855,99.855,20
20170901|2015-08-07 09:00,7,99.855,99.855,99.855,99.855,2
20170901|2015-08-07 10:30,7,99.855,99.855,99.855,99.855,5
20170901|2015-08-12 10:30,12,99.875,99.875,99.875,99.875,4
20170901|2015-08-14 10:30,14,99.845,99.845,99.845,99.845,3
20170901|2015-08-20 04:30,20,99.87,99.87,99.87,99.87,2
20170901|2015-08-20 07:00,20,99.87,99.87,99.87,99.87,19
20170901|2015-08-20 10:00,20,99.88,99.88,99.88,99.88,3
20170901|2015-08-24 03:00,24,99.875,99.875,99.875,99.875,9
20170901|2015-08-24 10:30,24,99.865,99.865,99.865,99.865,2
20170901|2015-08-25 06:30,25,99.84,99.84,99.84,99.84,5
20170901|2015-08-26 10:30,26,99.84,99.84,99.84,99.84,10
20170901|2015-08-27 06:00,27,99.84,99.84,99.84,99.84,1
20170901|2015-09-01 05:00,1,99.825,99.825,99.825,99.825,3
20170901|2015-09-03 10:30,3,99.875,99.875,99.875,99.875,10
20170901|2015-09-11 06:00,11,99.9,99.9,99.9,99.9,1
20170901|2015-09-11 10:00,11,99.905,99.905,99.905,99.905,2
20170901|2015-09-14 09:30,14,99.915,99.915,99.915,99.915,100
20170901|2015-09-15 03:30,15,99.91,99.91,99.91,99.91,100
20170901|2015-09-16 07:30,16,99.88,99.88,99.88,99.88,6
20170901|2015-09-17 04:00,17,99.86,99.86,99.86,99.86,15
20170901|2015-09-18 07:30,18,99.915,99.915,99.915,99.915,1
20170901|2015-09-22 10:00,22,99.945,99.945,99.945,99.945,10
20170901|2015-09-24 08:00,24,99.935,99.935,99.935,99.935,44
20170901|2015-09-25 02:00,25,99.915,99.915,99.915,99.915,3
20170901|2015-09-28 02:30,28,99.92,99.92,99.92,99.92,6
20170901|2015-09-30 08:00,30,99.945,99.945,99.945,99.945,10
20170901|2015-10-02 08:30,2,99.985,99.985,99.985,99.985,2
20170901|2015-10-06 10:00,6,99.945,99.945,99.945,99.945,23
20170901|2015-10-06 10:30,6,99.945,99.945,99.945,99.945,4
20170901|2015-10-07 04:30,7,99.935,99.935,99.935,99.935,6
20170901|2015-10-07 10:00,7,99.935,99.94,99.935,99.94,18
20170901|2015-10-07 10:30,7,99.94,99.94,99.94,99.94,1
20170901|2015-10-12 08:30,12,99.945,99.945,99.945,99.945,47
20170901|2015-10-15 03:00,15,99.98,99.98,99.98,99.98,1
20170901|2015-10-16 04:30,16,99.97,99.97,99.97,99.97,1
20170901|2015-10-19 07:00,19,99.98,99.98,99.98,99.98,50
20170901|2015-10-19 07:30,19,99.98,99.98,99.98,99.98,25
20170901|2015-10-20 02:30,20,99.985,99.985,99.985,99.985,1
20170901|2015-10-21 08:30,21,99.96,99.96,99.96,99.96,2
20170901|2015-10-22 02:00,22,99.97,99.97,99.97,99.97,29
20170901|2015-10-22 03:30,22,99.97,99.97,99.97,99.97,5
20170901|2015-10-22 04:00,22,99.965,99.965,99.965,99.965,1
20170901|2015-10-22 09:00,22,100.03,100.03,100.03,100.03,25
20170901|2015-10-26 07:30,26,100.055,100.06,100.055,100.06,390
20170901|2015-10-26 09:30,26,100.055,100.055,100.055,100.055,4
20170901|2015-10-29 05:30,29,100.08,100.08,100.08,100.08,5
20170901|2015-11-02 06:00,2,100.015,100.015,100.015,100.015,20
20170901|2015-11-02 10:30,2,100.03,100.03,100.03,100.03,20
20170901|2015-11-03 06:00,3,100.04,100.04,100.04,100.04,19
20170901|2015-11-03 07:30,3,100.035,100.035,100.035,100.035,3
20170901|2015-11-05 04:00,5,100.05,100.05,100.05,100.05,2
20170901|2015-11-09 03:30,9,100.015,100.015,100.015,100.015,1
20170901|2015-11-09 10:00,9,100.055,100.055,100.055,100.055,1
20170901|2015-11-10 10:30,10,100.095,100.095,100.095,100.095,5
20170901|2015-11-12 03:00,12,100.105,100.105,100.105,100.105,3
20170901|2015-11-13 05:00,13,100.11,100.11,100.11,100.11,15
20170901|2015-11-16 09:00,16,100.11,100.11,100.11,100.11,5
20170901|2015-11-17 08:00,17,100.13,100.13,100.13,100.13,15
20170901|2015-11-19 03:30,19,100.125,100.125,100.125,100.125,2
20170901|2015-11-20 10:00,20,100.18,100.18,100.18,100.18,3
20170901|2015-11-24 04:30,24,100.195,100.195,100.195,100.195,250
20170901|2015-11-25 05:30,25,100.185,100.185,100.18,100.18,36
20170901|2015-11-25 06:00,25,100.18,100.18,100.18,100.18,15
20170901|2015-11-26 04:30,26,100.185,100.185,100.185,100.185,8
20170901|2015-11-26 07:00,26,100.185,100.185,100.185,100.185,1
20170901|2015-12-02 07:30,2,100.235,100.235,100.235,100.235,24
20170901|2015-12-03 04:00,3,100.225,100.225,100.225,100.225,1
20170901|2015-12-04 03:00,4,100.065,100.065,100.065,100.065,50
20170901|2015-12-04 07:00,4,100.05,100.05,100.05,100.05,250
20170901|2015-12-04 07:30,4,100.06,100.06,100.06,100.06,5
20170901|2015-12-07 03:30,7,100.09,100.09,100.09,100.09,3
20170901|2015-12-07 08:30,7,100.1,100.1,100.1,100.1,4
20170901|2015-12-09 04:00,9,100.1,100.1,100.1,100.1,10
20170901|2015-12-10 05:00,10,100.095,100.11,100.095,100.11,26
20170901|2015-12-10 06:00,10,100.12,100.12,100.12,100.12,9
20170901|2015-12-11 06:00,11,100.13,100.13,100.13,100.13,10
20170901|2015-12-11 11:00,11,100.145,100.145,100.145,100.145,1
20170901|2015-12-14 09:30,14,100.125,100.125,100.125,100.125,26
20170901|2015-12-15 04:30,15,100.1,100.1,100.1,100.1,4
20170901|2015-12-15 06:00,15,100.095,100.095,100.095,100.095,15
20170901|2015-12-18 02:30,18,100.125,100.125,100.125,100.125,10
20170901|2015-12-18 04:00,18,100.115,100.115,100.115,100.115,1
20170901|2015-12-21 04:30,21,100.11,100.11,100.11,100.11,24
20170901|2016-01-06 05:00,6,100.155,100.155,100.155,100.155,2
20170901|2016-01-12 09:00,12,100.15,100.15,100.15,100.15,63
20170901|2016-01-13 02:30,13,100.15,100.15,100.15,100.15,4
20170901|2016-01-13 08:00,13,100.165,100.165,100.165,100.165,8
20170901|2016-01-13 10:30,13,100.16,100.16,100.16,100.16,4
20170901|2016-01-14 09:30,14,100.165,100.165,100.165,100.165,4
20170901|2016-01-15 09:30,15,100.175,100.175,100.175,100.175,1
20170901|2016-01-20 04:00,20,100.195,100.2,100.195,100.2,7
20170901|2016-01-26 07:00,26,100.25,100.25,100.25,100.25,20
20170901|2016-01-28 10:00,28,100.25,100.25,100.25,100.25,50
20170901|2016-02-01 07:30,1,100.285,100.285,100.285,100.285,10
20170901|2016-02-03 04:00,3,100.31,100.31,100.31,100.31,5
20170901|2016-02-03 08:30,3,100.31,100.31,100.31,100.31,50
20170901|2016-02-03 09:30,3,100.335,100.335,100.33,100.33,200
20170901|2016-02-03 10:30,3,100.32,100.32,100.32,100.32,4
20170901|2016-02-04 10:30,4,100.3,100.3,100.3,100.3,20
20170901|2016-02-05 08:30,5,100.3,100.3,100.3,100.3,65
20170901|2016-02-08 03:00,8,100.305,100.305,100.305,100.305,53
20170901|2016-02-08 08:00,8,100.315,100.315,100.315,100.315,2
20170901|2016-02-09 02:00,9,100.29,100.29,100.29,100.29,2
20170901|2016-02-11 03:00,11,100.305,100.305,100.305,100.305,3
20170901|2016-02-15 02:00,15,100.26,100.26,100.26,100.26,1
20170901|2016-02-15 02:30,15,100.25,100.25,100.25,100.25,1
20170901|2016-02-15 08:30,15,100.27,100.27,100.27,100.27,4
20170901|2016-02-16 10:00,16,100.275,100.275,100.275,100.275,4
20170901|2016-02-17 05:30,17,100.27,100.27,100.27,100.27,51
20170901|2016-02-17 10:30,17,100.27,100.27,100.27,100.27,4
20170901|2016-02-18 09:00,18,100.28,100.28,100.28,100.28,2
20170901|2016-02-22 08:30,22,100.31,100.31,100.31,100.31,3
20170901|2016-02-23 04:30,23,100.3,100.3,100.3,100.3,47
20170901|2016-03-01 02:30,1,100.355,100.355,100.355,100.355,14
20170901|2016-03-01 03:00,1,100.36,100.36,100.36,100.36,1
20170901|2016-03-02 02:30,2,100.345,100.345,100.345,100.345,50
20170901|2016-03-03 10:30,3,100.375,100.375,100.375,100.375,10
20170901|2016-03-04 07:30,4,100.345,100.345,100.345,100.345,5
20170901|2016-03-04 09:30,4,100.335,100.335,100.335,100.335,10
20170901|2016-03-09 10:00,9,100.32,100.32,100.32,100.32,400
20170901|2016-03-10 11:00,10,100.245,100.245,100.245,100.245,5
20170901|2016-03-14 07:00,14,100.27,100.27,100.27,100.27,2
20170901|2016-03-15 06:00,15,100.26,100.26,100.26,100.26,250
20170901|2016-03-16 11:00,16,100.255,100.255,100.255,100.255,5
20170901|2016-03-21 08:00,21,100.28,100.28,100.28,100.28,30
20170901|2016-04-01 09:00,1,100.28,100.28,100.28,100.28,30
20170901|2016-04-05 07:30,5,100.29,100.29,100.29,100.29,4
20170901|2016-04-05 10:00,5,100.28,100.28,100.28,100.28,4
20170901|2016-04-13 10:00,13,100.305,100.305,100.305,100.305,1
20170901|2016-04-14 09:30,14,100.3,100.3,100.3,100.3,2
20170901|2016-04-15 04:30,15,100.305,100.305,100.305,100.305,7
20170901|2016-04-15 10:00,15,100.305,100.305,100.305,100.305,3
20170901|2016-04-18 10:30,18,100.295,100.295,100.295,100.295,2
20170901|2016-04-19 04:00,19,100.295,100.295,100.295,100.295,20
20170901|2016-04-19 10:30,19,100.3,100.3,100.3,100.3,3
20170901|2016-04-21 10:30,21,100.28,100.28,100.28,100.28,1
20170901|2016-04-22 10:00,22,100.29,100.29,100.285,100.285,11
20170901|2016-04-27 10:30,27,100.285,100.285,100.285,100.285,3
20170901|2016-04-28 04:30,28,100.295,100.295,100.295,100.295,10
20170901|2016-04-29 10:30,29,100.27,100.27,100.27,100.27,3
20170901|2016-05-03 01:30,3,100.265,100.265,100.265,100.265,4
20170901|2016-05-09 04:30,9,100.3,100.3,100.3,100.3,30
20170901|2016-05-11 06:30,11,100.305,100.305,100.305,100.305,10
20170901|2016-05-13 10:30,13,100.3,100.3,100.3,100.3,8
20170901|2016-05-18 08:00,18,100.285,100.285,100.285,100.285,19
20170901|2016-05-18 11:00,18,100.285,100.285,100.285,100.285,2
20170901|2016-05-19 07:00,19,100.28,100.28,100.28,100.28,1
20170901|2016-05-19 09:00,19,100.285,100.285,100.285,100.285,20
20170901|2016-05-20 10:00,20,100.285,100.285,100.285,100.285,5
20170901|2016-05-24 11:00,24,100.29,100.29,100.29,100.29,2
20170901|2016-05-25 10:30,25,100.3,100.3,100.3,100.3,2
20170901|2016-05-25 11:00,25,100.295,100.295,100.295,100.295,10
20170901|2016-05-25 11:30,25,100.295,100.295,100.295,100.295,5
20170901|2016-05-26 04:30,26,100.29,100.295,100.29,100.295,30
20170901|2016-05-26 05:30,26,100.295,100.295,100.295,100.295,15
20170901|2016-05-26 09:00,26,100.3,100.3,100.3,100.3,30
20170901|2016-06-03 10:30,3,100.315,100.315,100.315,100.315,5
20170901|2016-06-09 10:30,9,100.3,100.3,100.3,100.3,3
20170901|2016-06-10 09:00,10,100.31,100.31,100.31,100.31,100
20170901|2016-06-10 10:00,10,100.3,100.3,100.3,100.3,1
20170901|2016-06-15 07:30,15,100.315,100.315,100.315,100.315,10
20170901|2016-06-15 10:00,15,100.33,100.33,100.33,100.33,2
20170901|2016-06-16 09:00,16,100.34,100.34,100.34,100.34,4
20170901|2016-06-16 10:30,16,100.34,100.34,100.34,100.34,8
20170901|2016-06-17 10:30,17,100.355,100.355,100.355,100.355,3
20170901|2016-06-22 04:30,22,100.345,100.345,100.345,100.345,30
20170901|2016-06-22 10:30,22,100.34,100.34,100.34,100.34,7
20170901|2016-06-23 07:30,23,100.325,100.325,100.325,100.325,1
20170901|2016-06-23 10:30,23,100.325,100.325,100.325,100.325,4
20170901|2016-06-24 07:00,24,100.38,100.38,100.38,100.38,1
20170901|2016-06-27 10:30,27,100.37,100.37,100.37,100.37,3
20170901|2016-06-28 11:30,28,100.385,100.385,100.385,100.385,5
20170901|2016-06-29 08:00,29,100.385,100.385,100.385,100.385,2
20170901|2016-07-01 07:30,1,100.385,100.385,100.385,100.385,3
20170901|2016-07-05 10:30,5,100.41,100.41,100.41,100.41,25
20170901|2016-07-07 10:30,7,100.405,100.405,100.405,100.405,3
20170901|2016-07-08 09:30,8,100.415,100.415,100.415,100.415,10
20170901|2016-07-11 10:30,11,100.42,100.42,100.42,100.42,4
20170901|2016-07-12 09:30,12,100.4,100.4,100.4,100.4,3
20170901|2016-07-13 09:00,13,100.395,100.395,100.395,100.395,1
20170901|2016-07-13 10:30,13,100.405,100.405,100.405,100.405,4
20170901|2016-07-14 10:30,14,100.39,100.39,100.39,100.39,4
20170901|2016-07-18 02:00,18,100.38,100.38,100.38,100.38,2
20170901|2016-07-18 08:30,18,100.385,100.385,100.385,100.385,1
20170901|2016-07-20 08:30,20,100.37,100.37,100.37,100.37,2
20170901|2016-07-21 07:30,21,100.365,100.365,100.365,100.365,1
20170901|2016-07-26 09:30,26,100.355,100.355,100.355,100.355,20
20170901|2016-08-04 10:00,4,100.365,100.365,100.365,100.365,40
20170901|2016-08-08 02:30,8,100.36,100.36,100.36,100.36,30
20170901|2016-08-08 03:00,8,100.36,100.36,100.36,100.36,302
20170901|2016-08-12 08:00,12,100.38,100.38,100.38,100.38,11
20170901|2016-08-16 10:30,16,100.36,100.36,100.36,100.36,4
20170901|2016-08-18 10:00,18,100.355,100.355,100.355,100.355,4
20170901|2016-08-24 03:30,24,100.355,100.355,100.355,100.355,3
20170901|2016-08-26 10:30,26,100.335,100.335,100.335,100.335,1
20170901|2016-08-30 11:30,30,100.345,100.345,100.345,100.345,1
20170901|2016-08-31 04:30,31,100.355,100.355,100.355,100.355,265
20170901|2016-08-31 05:00,31,100.36,100.36,100.36,100.36,1
20170901|2016-08-31 05:30,31,100.355,100.355,100.355,100.355,500
20170901|2016-08-31 09:00,31,100.355,100.355,100.355,100.355,5
20170901|2016-08-31 10:30,31,100.35,100.35,100.35,100.35,2
20170901|2016-09-01 11:00,1,100.355,100.355,100.355,100.355,4
20170901|2016-09-02 01:30,2,100.355,100.355,100.355,100.355,250
20170901|2016-09-02 07:30,2,100.355,100.355,100.355,100.355,3
20170901|2016-09-02 08:00,2,100.355,100.355,100.355,100.355,5
20170901|2016-09-08 05:00,8,100.39,100.39,100.39,100.39,10
20170901|2016-09-08 08:30,8,100.365,100.365,100.365,100.365,2
20170901|2016-09-09 08:00,9,100.355,100.355,100.355,100.355,25
20170901|2016-09-12 10:30,12,100.35,100.35,100.35,100.35,6
20170901|2016-09-13 03:30,13,100.355,100.355,100.355,100.355,3
20170901|2016-09-15 10:30,15,100.36,100.36,100.36,100.36,2
20170901|2016-09-27 05:00,27,100.365,100.365,100.365,100.365,4
20170901|2016-09-27 08:30,27,100.37,100.37,100.37,100.37,40
20170901|2016-09-28 10:30,28,100.37,100.37,100.37,100.37,2
20170901|2016-09-29 05:00,29,100.365,100.365,100.365,100.365,2
20170901|2016-10-07 10:00,7,100.33,100.33,100.33,100.33,3
20170901|2016-10-11 11:30,11,100.33,100.33,100.33,100.33,2
20170901|2016-10-13 09:30,13,100.325,100.325,100.325,100.325,11
20170901|2016-10-17 08:30,17,100.315,100.315,100.315,100.315,10
20170901|2016-10-17 10:30,17,100.315,100.315,100.315,100.315,2
20170901|2016-10-18 10:30,18,100.325,100.325,100.325,100.325,6
20170901|2016-10-20 07:00,20,100.315,100.315,100.315,100.315,5
20170901|2016-10-21 11:00,21,100.31,100.31,100.31,100.31,6
20170901|2016-10-25 09:00,25,100.3,100.3,100.3,100.3,20
20170901|2016-10-27 09:30,27,100.285,100.285,100.285,100.285,4
20170901|2016-10-28 10:30,28,100.28,100.28,100.28,100.28,2
20170901|2016-10-31 05:00,31,100.28,100.28,100.28,100.28,15
20170901|2016-10-31 08:30,31,100.275,100.275,100.275,100.275,15
20170901|2016-10-31 12:30,31,100.275,100.275,100.275,100.275,1
20170901|2016-11-01 12:00,1,100.265,100.265,100.265,100.265,1
20170901|2016-11-02 11:30,2,100.275,100.275,100.275,100.275,2
20170901|2016-11-08 10:30,8,100.26,100.26,100.26,100.26,4
20170901|2016-11-09 10:30,9,100.26,100.26,100.26,100.26,1
20170901|2016-11-10 10:30,10,100.255,100.255,100.255,100.255,1
20170901|2016-11-16 10:00,16,100.255,100.255,100.255,100.255,10
20170901|2016-11-16 10:30,16,100.26,100.26,100.26,100.26,3
20170901|2016-11-17 09:00,17,100.26,100.26,100.26,100.26,1
20170901|2016-11-17 10:30,17,100.265,100.265,100.265,100.265,1
20170901|2016-11-18 09:30,18,100.27,100.27,100.27,100.27,27
20170901|2016-11-22 10:30,22,100.26,100.26,100.26,100.26,2
20170901|2016-11-23 01:30,23,100.27,100.27,100.27,100.27,1
20170901|2016-11-24 02:00,24,100.27,100.27,100.27,100.27,15
20170901|2016-11-24 04:30,24,100.27,100.27,100.27,100.27,70
20170901|2016-11-25 07:30,25,100.27,100.27,100.27,100.27,27
20170901|2016-11-29 10:30,29,100.28,100.28,100.28,100.28,2
20170901|2016-12-01 10:00,1,100.265,100.265,100.265,100.265,2
20170901|2016-12-06 09:30,6,100.265,100.265,100.265,100.265,6
20170901|2016-12-06 10:30,6,100.26,100.26,100.26,100.26,2
20170901|2016-12-07 01:00,7,100.255,100.255,100.255,100.255,1
20170901|2016-12-08 01:00,8,100.26,100.26,100.26,100.26,1
20170901|2016-12-08 10:30,8,100.28,100.28,100.28,100.28,7
20170901|2016-12-09 10:00,9,100.28,100.28,100.28,100.28,1
20170901|2016-12-12 10:30,12,100.28,100.28,100.28,100.28,25
20170901|2016-12-13 01:00,13,100.27,100.27,100.27,100.27,50
20170901|2016-12-13 10:30,13,100.275,100.275,100.275,100.275,1
20170901|2016-12-14 11:00,14,100.28,100.28,100.28,100.28,2
20170901|2016-12-15 09:30,15,100.275,100.275,100.275,100.275,3
20170901|2016-12-15 10:30,15,100.28,100.28,100.28,100.28,1
20170901|2016-12-16 09:30,16,100.27,100.27,100.27,100.27,5
20170901|2016-12-16 10:30,16,100.275,100.275,100.275,100.275,10
20170901|2016-12-19 03:00,19,100.265,100.265,100.265,100.265,10
20170901|2016-12-19 05:30,19,100.275,100.275,100.275,100.275,125
20170901|2016-12-19 10:00,19,100.275,100.275,100.275,100.275,1
20170901|2016-12-20 10:30,20,100.27,100.27,100.27,100.27,3
20170901|2016-12-27 08:00,27,100.265,100.265,100.265,100.265,15
20170901|2016-12-28 10:00,28,100.27,100.27,100.27,100.27,2
20170901|2016-12-30 06:00,30,100.275,100.275,100.275,100.275,1
20170901|2017-01-03 02:00,3,100.29,100.29,100.29,100.29,5
20170901|2017-01-03 07:00,3,100.285,100.285,100.285,100.285,3
20170901|2017-01-03 10:30,3,100.28,100.28,100.28,100.28,1
20170901|2017-01-04 10:00,4,100.28,100.28,100.28,100.28,2
20170901|2017-01-05 09:30,5,100.285,100.285,100.285,100.285,3
20170901|2017-01-05 10:00,5,100.28,100.28,100.28,100.28,1
20170901|2017-01-06 07:00,6,100.285,100.285,100.285,100.285,5
20170901|2017-01-06 07:30,6,100.285,100.285,100.285,100.285,5
20170901|2017-01-06 09:30,6,100.285,100.285,100.285,100.285,2
20170901|2017-01-09 09:00,9,100.29,100.29,100.29,100.29,10
20170901|2017-01-09 10:00,9,100.285,100.285,100.285,100.285,1
20170901|2017-01-10 10:30,10,100.295,100.295,100.295,100.295,7
20170901|2017-01-11 08:00,11,100.305,100.305,100.305,100.305,320
20170901|2017-01-11 10:00,11,100.305,100.305,100.305,100.305,1
20170901|2017-01-12 10:30,12,100.305,100.305,100.305,100.305,3
20170901|2017-01-13 03:00,13,100.31,100.31,100.31,100.31,10
20170901|2017-01-13 10:00,13,100.305,100.305,100.305,100.305,3
20170901|2017-01-16 10:30,16,100.305,100.305,100.305,100.305,7
20170901|2017-01-17 10:00,17,100.305,100.305,100.305,100.305,1
20170901|2017-01-18 10:00,18,100.305,100.305,100.305,100.305,5
20170901|2017-01-19 09:30,19,100.3,100.3,100.3,100.3,1
20170901|2017-01-20 11:00,20,100.295,100.295,100.295,100.295,5
20170901|2017-01-23 09:30,23,100.3,100.3,100.3,100.3,50
20170901|2017-01-23 10:00,23,100.295,100.295,100.295,100.295,2
20170901|2017-01-24 10:00,24,100.295,100.295,100.295,100.295,7
20170901|2017-01-25 10:00,25,100.29,100.29,100.29,100.29,3
20170901|2017-01-25 11:00,25,100.285,100.285,100.285,100.285,1
20170901|2017-01-26 02:00,26,100.285,100.285,100.285,100.285,15
20170901|2017-01-27 10:00,27,100.28,100.28,100.28,100.28,1
20170901|2017-01-30 03:30,30,100.265,100.265,100.265,100.265,1
20170901|2017-01-30 04:30,30,100.275,100.275,100.275,100.275,101
20170901|2017-01-30 05:00,30,100.275,100.275,100.275,100.275,7
20170901|2017-01-30 10:00,30,100.28,100.28,100.28,100.28,50
20170901|2017-01-31 10:00,31,100.28,100.28,100.28,100.28,2
20170901|2017-02-01 10:00,1,100.275,100.275,100.275,100.275,1
20170901|2017-02-02 08:30,2,100.285,100.285,100.285,100.285,50
20170901|2017-02-02 11:00,2,100.285,100.285,100.285,100.285,1
20170901|2017-02-03 09:00,3,100.28,100.28,100.28,100.28,50
20170901|2017-02-03 10:00,3,100.275,100.275,100.275,100.275,1
20170901|2017-02-06 08:00,6,100.275,100.275,100.275,100.275,50
20170901|2017-02-06 10:00,6,100.27,100.27,100.27,100.27,4
20170901|2017-02-07 07:00,7,100.26,100.26,100.26,100.26,50
20170901|2017-02-07 10:00,7,100.26,100.26,100.26,100.26,2
20170901|2017-02-07 10:30,7,100.26,100.26,100.26,100.26,1
20170901|2017-02-08 09:30,8,100.27,100.27,100.27,100.27,5
20170901|2017-02-09 09:30,9,100.265,100.265,100.265,100.265,1
20170901|2017-02-09 10:30,9,100.26,100.26,100.26,100.26,20
20170901|2017-02-10 10:00,10,100.265,100.265,100.265,100.265,1
20170901|2017-02-13 10:30,13,100.265,100.265,100.265,100.265,1
20170901|2017-02-14 01:30,14,100.265,100.265,100.265,100.265,47
20170901|2017-02-14 10:00,14,100.27,100.27,100.27,100.27,5
20170901|2017-02-16 10:00,16,100.27,100.27,100.27,100.27,2
20170901|2017-02-20 11:00,20,100.27,100.27,100.27,100.27,5
20170901|2017-02-23 10:00,23,100.275,100.275,100.275,100.275,3
20170901|2017-02-23 11:00,23,100.275,100.275,100.275,100.275,5
20170901|2017-02-24 10:00,24,100.28,100.28,100.28,100.28,4
20170901|2017-02-28 10:00,28,100.285,100.285,100.285,100.285,1
20170901|2017-03-02 02:30,2,100.28,100.28,100.28,100.28,50
20170901|2017-03-02 10:00,2,100.285,100.285,100.285,100.285,2
20170901|2017-03-06 03:30,6,100.255,100.255,100.255,100.255,12
20170901|2017-03-06 09:00,6,100.255,100.255,100.255,100.255,10
20170901|2017-03-06 10:30,6,100.255,100.255,100.255,100.255,2
20170901|2017-03-13 05:00,13,100.255,100.255,100.255,100.255,100
20170901|2017-03-13 07:30,13,100.26,100.26,100.26,100.26,50
20170901|2017-03-13 11:00,13,100.26,100.26,100.26,100.26,25
20170901|2017-03-13 11:30,13,100.26,100.26,100.26,100.26,25
20170901|2017-03-14 10:30,14,100.26,100.26,100.26,100.26,190
20170901|2017-03-14 11:00,14,100.26,100.26,100.26,100.26,2
20170901|2017-03-15 11:00,15,100.26,100.26,100.26,100.26,190
20170901|2017-03-15 12:00,15,100.275,100.275,100.275,100.275,6
20170901|2017-03-20 09:30,20,100.245,100.245,100.245,100.245,52
20170901|2017-03-21 11:00,21,100.25,100.25,100.25,100.25,2
20170901|2017-03-21 12:30,21,100.25,100.25,100.25,100.25,1
20170901|2017-03-22 11:00,22,100.255,100.255,100.255,100.255,1
20170901|2017-03-23 11:00,23,100.26,100.26,100.26,100.26,2
20170901|2017-03-27 10:00,27,100.265,100.265,100.265,100.265,7
20170901|2017-03-28 10:00,28,100.275,100.275,100.275,100.275,3
20170901|2017-03-31 10:30,31,100.29,100.29,100.29,100.29,1
20170901|2017-04-03 10:00,3,100.3,100.3,100.3,100.3,4
20170901|2017-04-04 10:00,4,100.3,100.3,100.3,100.3,1
20170901|2017-04-05 10:30,5,100.305,100.305,100.305,100.305,3
20170901|2017-04-06 09:30,6,100.295,100.295,100.295,100.295,1
20170901|2017-04-06 10:30,6,100.3,100.3,100.3,100.3,1
20170901|2017-04-10 04:30,10,100.3,100.3,100.3,100.3,1
20170901|2017-04-10 10:00,10,100.3,100.3,100.3,100.3,4
20170901|2017-04-11 10:00,11,100.295,100.295,100.295,100.295,1
20170901|2017-04-12 10:30,12,100.3,100.3,100.3,100.3,1
20170901|2017-04-13 09:00,13,100.295,100.295,100.295,100.295,2
20170901|2017-04-18 09:30,18,100.295,100.295,100.295,100.295,2
20170901|2017-04-20 08:00,20,100.295,100.295,100.295,100.295,10
20170901|2017-04-20 10:30,20,100.3,100.3,100.3,100.3,11
20170901|2017-04-20 11:00,20,100.29,100.29,100.29,100.29,15
20170901|2017-04-21 10:30,21,100.285,100.285,100.285,100.285,1
20170901|2017-04-24 02:30,24,100.3,100.3,100.3,100.3,500
20170901|2017-04-24 10:00,24,100.3,100.3,100.3,100.3,7
20170901|2017-04-24 10:30,24,100.3,100.3,100.3,100.3,100
20170901|2017-04-25 02:00,25,100.305,100.305,100.305,100.305,30
20170901|2017-04-26 04:00,26,100.3,100.3,100.3,100.3,100
20170901|2017-04-26 08:00,26,100.3,100.3,100.3,100.3,400
20170901|2017-04-26 09:30,26,100.3,100.3,100.3,100.3,106
20170901|2017-04-27 10:30,27,100.315,100.315,100.315,100.315,1
20170901|2017-04-28 10:00,28,100.315,100.315,100.315,100.315,1
20170901|2017-05-02 09:00,2,100.33,100.33,100.33,100.33,12
20170901|2017-05-03 08:00,3,100.335,100.335,100.335,100.335,16
20170901|2017-05-03 10:00,3,100.345,100.345,100.345,100.345,14
20170901|2017-05-03 10:30,3,100.34,100.34,100.34,100.34,1
20170901|2017-05-04 10:00,4,100.34,100.34,100.34,100.34,17
20170901|2017-05-08 10:30,8,100.31,100.31,100.31,100.31,1
20170901|2017-05-09 10:00,9,100.315,100.315,100.315,100.315,4
20170901|2017-05-11 10:30,11,100.32,100.32,100.32,100.32,1
20170901|2017-05-15 10:30,15,100.32,100.32,100.32,100.32,1
20170901|2017-05-16 10:00,16,100.32,100.32,100.32,100.32,5
20170901|2017-05-17 02:30,17,100.32,100.32,100.32,100.32,11
20170901|2017-05-17 11:00,17,100.32,100.32,100.32,100.32,2
20170901|2017-05-18 10:00,18,100.32,100.32,100.32,100.32,1
20170901|2017-05-19 10:00,19,100.315,100.315,100.315,100.315,4
20170901|2017-05-22 10:00,22,100.31,100.31,100.31,100.31,1
20170901|2017-05-22 10:30,22,100.31,100.31,100.31,100.31,1
20170901|2017-05-23 10:30,23,100.31,100.31,100.31,100.31,2
20170901|2017-05-24 09:30,24,100.315,100.315,100.315,100.315,1
20170901|2017-05-25 10:00,25,100.315,100.315,100.315,100.315,2
20170901|2017-05-26 09:30,26,100.32,100.32,100.32,100.32,10
20170901|2017-05-26 10:00,26,100.32,100.32,100.32,100.32,3
20170901|2017-05-30 10:00,30,100.32,100.32,100.32,100.32,6
20170901|2017-06-02 09:30,2,100.32,100.32,100.32,100.32,3
20170901|2017-06-06 10:00,6,100.315,100.32,100.315,100.32,18
20170901|2017-06-07 08:00,7,100.32,100.32,100.32,100.32,10
20170901|2017-06-07 10:00,7,100.32,100.32,100.32,100.32,3
20170901|2017-06-08 10:00,8,100.325,100.325,100.325,100.325,11
20170901|2017-06-09 04:00,9,100.325,100.325,100.325,100.325,5
20170901|2017-06-12 09:30,12,100.325,100.325,100.325,100.325,15
20170901|2017-06-14 02:30,14,100.32,100.32,100.32,100.32,10
20170901|2017-06-14 08:00,14,100.325,100.325,100.325,100.325,4
20170901|2017-06-14 09:30,14,100.33,100.33,100.33,100.33,25
20170901|2017-06-14 10:00,14,100.33,100.33,100.33,100.33,50
20170901|2017-06-14 10:30,14,100.325,100.325,100.325,100.325,6
20170901|2017-06-14 11:00,14,100.325,100.325,100.325,100.325,2
20170901|2017-06-15 04:30,15,100.325,100.325,100.325,100.325,100
20170901|2017-06-15 10:00,15,100.325,100.325,100.325,100.325,4
20170901|2017-06-15 10:30,15,100.325,100.325,100.325,100.325,1
20170901|2017-06-16 06:00,16,100.32,100.32,100.32,100.32,10
20170901|2017-06-19 10:30,19,100.325,100.325,100.325,100.325,6
20170901|2017-06-20 01:30,20,100.32,100.32,100.32,100.32,1
20170901|2017-06-21 10:00,21,100.32,100.32,100.32,100.32,3
20170901|2017-06-22 09:00,22,100.325,100.325,100.32,100.32,40
20170901|2017-06-22 10:00,22,100.325,100.325,100.325,100.325,3
20170901|2017-06-23 10:00,23,100.32,100.32,100.32,100.32,8
20170901|2017-06-26 10:30,26,100.32,100.32,100.32,100.32,3
20170901|2017-06-27 03:30,27,100.32,100.32,100.32,100.32,5
20170901|2017-06-27 08:00,27,100.32,100.32,100.32,100.32,11
20170901|2017-06-27 10:00,27,100.32,100.32,100.32,100.32,20
20170901|2017-06-28 03:00,28,100.32,100.32,100.32,100.32,500
20170901|2017-06-28 05:30,28,100.32,100.32,100.32,100.32,7
20170901|2017-06-28 10:00,28,100.32,100.32,100.32,100.32,12
20170901|2017-06-29 02:30,29,100.32,100.32,100.32,100.32,15
20170901|2017-06-29 10:00,29,100.315,100.315,100.315,100.315,7
20170901|2017-06-30 04:30,30,100.32,100.32,100.32,100.32,166
20170901|2017-06-30 07:00,30,100.32,100.32,100.32,100.32,250
20170901|2017-06-30 11:00,30,100.32,100.32,100.32,100.32,10
20170901|2017-07-03 11:00,3,100.325,100.325,100.325,100.325,7
20170901|2017-07-04 09:00,4,100.325,100.325,100.325,100.325,8
20170901|2017-07-05 10:00,5,100.32,100.32,100.32,100.32,5
20170901|2017-07-07 05:00,7,100.325,100.325,100.325,100.325,2
20170901|2017-07-12 11:00,12,100.32,100.32,100.32,100.32,4
20170901|2017-07-13 08:30,13,100.325,100.325,100.325,100.325,5
20170901|2017-07-13 11:00,13,100.325,100.325,100.325,100.325,3
20170901|2017-07-17 04:00,17,100.325,100.325,100.325,100.325,5
20170901|2017-07-18 04:00,18,100.325,100.325,100.325,100.325,25
20170901|2017-07-18 10:00,18,100.325,100.325,100.325,100.325,2
20170901|2017-07-20 03:30,20,100.33,100.33,100.33,100.33,50
20170901|2017-07-21 10:00,21,100.325,100.325,100.325,100.325,3
20170901|2017-07-24 10:00,24,100.33,100.33,100.33,100.33,20
20170901|2017-07-26 10:00,26,100.325,100.325,100.325,100.325,7
20170901|2017-07-27 11:00,27,100.33,100.33,100.33,100.33,7
20170901|2017-08-01 05:00,1,100.325,100.325,100.325,100.325,10
20170901|2017-08-08 05:30,8,100.33,100.33,100.33,100.33,10
20170901|2017-08-09 03:00,9,100.33,100.33,100.33,100.33,5
20170901|2017-08-10 06:00,10,100.33,100.33,100.33,100.33,35
20170901|2017-08-14 09:30,14,100.33,100.33,100.33,100.33,32
20170901|2017-08-15 09:00,15,100.325,100.325,100.325,100.325,15
20170901|2017-08-15 10:00,15,100.325,100.325,100.325,100.325,15
20170901|2017-08-16 11:00,16,100.335,100.335,100.335,100.335,30
20170901|2017-08-25 11:00,25,100.325,100.325,100.325,100.325,13
20170901|2017-09-08 03:30,8,100.325,100.325,100.325,100.325,100
20170901|2017-09-08 04:00,8,100.325,100.33,100.325,100.33,400
20170901|2017-09-08 06:00,8,100.33,100.33,100.33,100.33,100
20170901|2017-09-13 01:00,13,100.335,100.335,100.335,100.335,1
20170901|2017-09-13 11:30,13,100.325,100.325,100.325,100.325,1
20171201|2013-09-06 04:00,6,97.535,97.535,97.535,97.535,35
20171201|2013-09-06 04:30,6,97.54,97.54,97.54,97.54,30
20171201|2013-09-11 11:00,11,97.615,97.615,97.615,97.615,1
20171201|2013-11-12 01:00,12,98.115,98.115,98.115,98.115,20
20171201|2013-12-19 01:00,19,98.115,98.115,98.115,98.115,5
20171201|2013-12-19 06:30,19,98.1,98.1,98.1,98.1,10
20171201|2013-12-20 06:00,20,98.07,98.07,98.07,98.07,15
20171201|2013-12-27 02:00,27,98.02,98.02,97.99,97.99,50
20171201|2014-01-21 08:30,21,98.27,98.27,98.27,98.27,10
20171201|2014-01-22 03:30,22,98.26,98.26,98.26,98.26,10
20171201|2014-01-22 10:30,22,98.25,98.25,98.25,98.25,10
20171201|2014-01-22 11:30,22,98.24,98.24,98.24,98.24,10
20171201|2014-01-24 01:00,24,98.3,98.3,98.3,98.3,20
20171201|2014-01-24 02:00,24,98.285,98.285,98.285,98.285,10
20171201|2014-02-04 01:30,4,98.47,98.47,98.47,98.47,30
20171201|2014-02-07 07:30,7,98.48,98.48,98.48,98.48,10
20171201|2014-05-08 07:30,8,98.735,98.735,98.735,98.735,39
20171201|2014-06-17 11:00,17,99.1,99.1,99.1,99.1,50
20171201|2014-06-25 05:00,25,99.2,99.2,99.2,99.2,10
20171201|2014-08-04 09:30,4,99.305,99.305,99.305,99.305,50
20171201|2014-08-08 01:30,8,99.35,99.35,99.35,99.35,1
20171201|2014-08-13 08:00,13,99.35,99.35,99.35,99.35,14
20171201|2014-08-15 09:30,15,99.4,99.4,99.4,99.4,25
20171201|2014-08-18 03:30,18,99.385,99.385,99.385,99.385,2
20171201|2014-08-25 01:00,25,99.45,99.45,99.45,99.45,30
20171201|2014-08-26 02:30,26,99.475,99.475,99.475,99.475,64
20171201|2014-09-04 10:30,4,99.54,99.54,99.54,99.54,2
20171201|2014-10-02 02:00,2,99.62,99.62,99.62,99.62,1
20171201|2014-10-23 06:00,23,99.56,99.56,99.56,99.56,1
20171201|2014-10-31 03:30,31,99.595,99.595,99.595,99.595,100
20171201|2014-11-04 03:00,4,99.635,99.635,99.635,99.635,27
20171201|2014-11-04 03:30,4,99.635,99.635,99.635,99.635,25
20171201|2014-11-20 10:30,20,99.64,99.64,99.64,99.64,40
20171201|2015-01-05 10:00,5,99.755,99.755,99.755,99.755,100
20171201|2015-01-07 06:30,7,99.755,99.755,99.755,99.755,30
20171201|2015-01-07 08:00,7,99.76,99.76,99.76,99.76,30
20171201|2015-01-16 09:00,16,99.8,99.8,99.8,99.8,100
20171201|2015-01-16 10:30,16,99.81,99.81,99.81,99.81,100
20171201|2015-01-26 09:00,26,99.75,99.75,99.75,99.75,30
20171201|2015-01-27 02:30,27,99.755,99.755,99.755,99.755,30
20171201|2015-01-28 04:30,28,99.77,99.77,99.77,99.77,30
20171201|2015-04-01 01:00,1,99.83,99.83,99.83,99.83,28
20171201|2015-04-08 10:00,8,99.86,99.86,99.86,99.86,1
20171201|2015-04-10 03:30,10,99.875,99.875,99.87,99.87,900
20171201|2015-04-10 04:00,10,99.87,99.87,99.87,99.87,61
20171201|2015-04-10 07:30,10,99.875,99.875,99.875,99.875,14
20171201|2015-04-10 08:00,10,99.875,99.875,99.875,99.875,20
20171201|2015-04-10 10:00,10,99.87,99.87,99.87,99.87,473
20171201|2015-04-14 02:00,14,99.875,99.875,99.875,99.875,300
20171201|2015-04-14 02:30,14,99.88,99.88,99.88,99.88,200
20171201|2015-04-14 03:30,14,99.88,99.88,99.88,99.88,300
20171201|2015-04-14 07:00,14,99.88,99.88,99.88,99.88,200
20171201|2015-04-14 07:30,14,99.885,99.885,99.885,99.885,400
20171201|2015-04-15 04:30,15,99.89,99.89,99.89,99.89,500
20171201|2015-04-16 03:30,16,99.89,99.89,99.89,99.89,10
20171201|2015-04-16 06:00,16,99.89,99.89,99.89,99.89,100
20171201|2015-04-16 06:30,16,99.89,99.89,99.89,99.89,100
20171201|2015-04-16 07:30,16,99.885,99.885,99.885,99.885,600
20171201|2015-04-16 08:30,16,99.885,99.885,99.885,99.885,300
20171201|2015-04-16 09:00,16,99.885,99.885,99.885,99.885,100
20171201|2015-04-16 09:30,16,99.885,99.89,99.885,99.89,302
20171201|2015-04-17 02:30,17,99.89,99.89,99.89,99.89,7
20171201|2015-04-17 03:30,17,99.89,99.89,99.89,99.89,100
20171201|2015-04-17 04:00,17,99.89,99.89,99.89,99.89,191
20171201|2015-04-17 04:30,17,99.895,99.895,99.895,99.895,300
20171201|2015-04-17 05:00,17,99.9,99.9,99.9,99.9,200
20171201|2015-04-17 05:30,17,99.9,99.9,99.9,99.9,100
20171201|2015-04-17 07:30,17,99.895,99.895,99.895,99.895,300
20171201|2015-04-17 08:00,17,99.895,99.895,99.89,99.89,627
20171201|2015-04-17 08:30,17,99.89,99.89,99.89,99.89,118
20171201|2015-04-17 09:30,17,99.89,99.89,99.89,99.89,100
20171201|2015-04-17 10:30,17,99.89,99.89,99.89,99.89,300
20171201|2015-04-17 11:00,17,99.89,99.89,99.89,99.89,50
20171201|2015-04-20 01:00,20,99.895,99.895,99.895,99.895,50
20171201|2015-04-20 02:00,20,99.895,99.895,99.895,99.895,150
20171201|2015-04-21 04:00,21,99.895,99.895,99.895,99.895,200
20171201|2015-04-21 05:00,21,99.9,99.9,99.9,99.9,9
20171201|2015-04-21 06:30,21,99.9,99.9,99.9,99.9,317
20171201|2015-04-21 07:00,21,99.9,99.9,99.9,99.9,10
20171201|2015-04-21 07:30,21,99.9,99.9,99.9,99.9,71
20171201|2015-04-21 08:00,21,99.9,99.9,99.9,99.9,3
20171201|2015-04-22 10:30,22,99.85,99.85,99.85,99.85,20
20171201|2015-04-22 11:00,22,99.855,99.855,99.855,99.855,1
20171201|2015-04-30 08:30,30,99.8,99.8,99.8,99.8,248
20171201|2015-04-30 09:00,30,99.79,99.79,99.785,99.785,260
20171201|2015-05-06 11:00,6,99.685,99.685,99.685,99.685,100
20171201|2015-05-07 01:00,7,99.675,99.675,99.675,99.675,100
20171201|2015-05-07 05:00,7,99.66,99.66,99.66,99.66,825
20171201|2015-05-07 06:00,7,99.67,99.67,99.67,99.67,69
20171201|2015-05-07 07:30,7,99.67,99.67,99.67,99.67,167
20171201|2015-05-22 07:00,22,99.74,99.74,99.74,99.74,400
20171201|2015-05-22 07:30,22,99.735,99.735,99.73,99.73,688
20171201|2015-05-22 08:30,22,99.735,99.735,99.735,99.735,465
20171201|2015-05-22 09:00,22,99.735,99.735,99.735,99.735,100
20171201|2015-05-22 09:30,22,99.735,99.735,99.735,99.735,85
20171201|2015-05-22 10:00,22,99.735,99.735,99.735,99.735,614
20171201|2015-05-22 11:00,22,99.73,99.73,99.73,99.73,412
20171201|2015-05-27 08:30,27,99.76,99.76,99.76,99.76,200
20171201|2015-06-02 07:00,2,99.745,99.745,99.745,99.745,2
20171201|2015-06-08 02:30,8,99.6,99.6,99.6,99.6,2
20171201|2015-06-08 08:30,8,99.595,99.595,99.595,99.595,400
20171201|2015-06-08 09:00,8,99.59,99.59,99.59,99.59,200
20171201|2015-06-08 10:30,8,99.59,99.59,99.59,99.59,500
20171201|2015-06-08 11:00,8,99.585,99.585,99.585,99.585,20
20171201|2015-06-08 11:30,8,99.585,99.585,99.58,99.58,380
20171201|2015-06-09 09:00,9,99.56,99.56,99.56,99.56,650
20171201|2015-06-09 10:00,9,99.555,99.555,99.555,99.555,450
20171201|2015-06-10 02:30,10,99.525,99.525,99.525,99.525,15
20171201|2015-06-11 09:30,11,99.595,99.595,99.595,99.595,1
20171201|2015-06-11 10:00,11,99.59,99.59,99.59,99.59,30
20171201|2015-07-02 04:00,2,99.67,99.67,99.67,99.67,7
20171201|2015-07-02 08:00,2,99.675,99.675,99.675,99.675,30
20171201|2015-07-16 03:30,16,99.735,99.735,99.735,99.735,4
20171201|2015-07-20 08:30,20,99.775,99.775,99.775,99.775,1
20171201|2015-07-22 07:30,22,99.78,99.78,99.78,99.78,1
20171201|2015-07-22 08:30,22,99.78,99.78,99.78,99.78,10
20171201|2015-07-27 08:00,27,99.8,99.8,99.795,99.795,20
20171201|2015-07-27 09:00,27,99.795,99.795,99.795,99.795,5
20171201|2015-07-30 02:00,30,99.785,99.785,99.785,99.785,2
20171201|2015-07-30 03:00,30,99.785,99.785,99.78,99.78,6
20171201|2015-07-30 03:30,30,99.785,99.785,99.785,99.785,2
20171201|2015-08-04 03:00,4,99.805,99.805,99.805,99.805,20
20171201|2015-08-20 06:00,20,99.825,99.825,99.825,99.825,4
20171201|2015-08-24 07:30,24,99.825,99.825,99.825,99.825,300
20171201|2015-09-07 03:30,7,99.84,99.84,99.84,99.84,43
20171201|2015-09-14 09:00,14,99.87,99.87,99.87,99.87,60
20171201|2015-09-18 05:30,18,99.855,99.855,99.855,99.855,28
20171201|2015-09-30 06:30,30,99.89,99.89,99.89,99.89,18
20171201|2015-10-08 05:00,8,99.905,99.905,99.905,99.905,1
20171201|2015-10-16 04:30,16,99.92,99.92,99.92,99.92,1
20171201|2015-10-22 04:00,22,99.92,99.92,99.92,99.92,1
20171201|2015-11-02 04:30,2,99.975,99.975,99.975,99.975,10
20171201|2015-11-05 04:00,5,100,100,100,100,2
20171201|2015-11-09 03:30,9,99.965,99.965,99.965,99.965,17
20171201|2015-11-10 03:00,10,100.04,100.04,100.04,100.04,25
20171201|2015-11-19 03:30,19,100.075,100.075,100.075,100.075,2
20171201|2015-11-23 04:00,23,100.14,100.14,100.14,100.14,50
20171201|2015-11-23 07:00,23,100.14,100.14,100.14,100.14,5
20171201|2015-12-03 04:00,3,100.18,100.18,100.18,100.18,1
20171201|2015-12-03 06:30,3,100.15,100.15,100.15,100.15,2
20171201|2015-12-03 09:00,3,100.06,100.06,100.06,100.06,50
20171201|2015-12-09 02:30,9,100.05,100.05,100.05,100.05,260
20171201|2015-12-09 04:00,9,100.055,100.055,100.055,100.055,10
20171201|2015-12-09 04:30,9,100.055,100.055,100.055,100.055,40
20171201|2015-12-10 03:30,10,100.055,100.055,100.055,100.055,10
20171201|2015-12-10 05:00,10,100.055,100.055,100.055,100.055,1
20171201|2015-12-10 06:30,10,100.075,100.075,100.075,100.075,7
20171201|2015-12-11 11:00,11,100.1,100.1,100.1,100.1,1
20171201|2015-12-14 07:30,14,100.095,100.095,100.095,100.095,50
20171201|2015-12-14 08:30,14,100.09,100.09,100.09,100.09,51
20171201|2015-12-14 10:00,14,100.085,100.085,100.085,100.085,79
20171201|2015-12-18 04:00,18,100.065,100.065,100.065,100.065,1
20171201|2015-12-21 04:30,21,100.06,100.06,100.06,100.06,23
20171201|2015-12-29 11:00,29,99.99,99.99,99.99,99.99,2
20171201|2016-01-04 01:30,4,100.03,100.03,100.03,100.03,15
20171201|2016-01-04 03:30,4,100.025,100.025,100.025,100.025,9
20171201|2016-01-13 03:30,13,100.105,100.105,100.105,100.105,5
20171201|2016-01-20 03:30,20,100.16,100.16,100.16,100.16,16
20171201|2016-01-20 04:00,20,100.155,100.155,100.155,100.155,1
20171201|2016-01-21 05:00,21,100.15,100.15,100.15,100.15,250
20171201|2016-01-22 01:30,22,100.215,100.215,100.215,100.215,250
20171201|2016-01-26 04:30,26,100.215,100.215,100.215,100.215,320
20171201|2016-01-28 06:30,28,100.215,100.215,100.215,100.215,20
20171201|2016-02-08 02:30,8,100.275,100.275,100.275,100.275,9
20171201|2016-02-23 02:00,23,100.28,100.28,100.28,100.28,22
20171201|2016-02-24 07:30,24,100.275,100.28,100.275,100.28,30
20171201|2016-02-24 08:00,24,100.275,100.275,100.275,100.275,10
20171201|2016-02-29 09:00,29,100.335,100.335,100.335,100.335,4
20171201|2016-03-03 08:00,3,100.35,100.35,100.35,100.35,3
20171201|2016-03-03 10:30,3,100.36,100.36,100.36,100.36,2
20171201|2016-03-09 03:30,9,100.31,100.31,100.31,100.31,75
20171201|2016-03-09 10:30,9,100.3,100.3,100.3,100.3,2
20171201|2016-03-10 11:00,10,100.225,100.225,100.225,100.225,1
20171201|2016-03-16 11:00,16,100.235,100.235,100.235,100.235,2
20171201|2016-03-17 10:00,17,100.25,100.25,100.25,100.25,1
20171201|2016-03-30 04:30,30,100.265,100.265,100.265,100.265,50
20171201|2016-03-30 11:00,30,100.265,100.265,100.265,100.265,25
20171201|2016-03-31 08:30,31,100.26,100.26,100.26,100.26,100
20171201|2016-04-01 09:00,1,100.265,100.265,100.265,100.265,30
20171201|2016-04-04 09:30,4,100.26,100.26,100.26,100.26,150
20171201|2016-04-05 08:30,5,100.265,100.265,100.265,100.265,4
20171201|2016-04-13 10:00,13,100.29,100.29,100.29,100.29,1
20171201|2016-04-14 10:00,14,100.29,100.29,100.29,100.29,1
20171201|2016-04-14 10:30,14,100.285,100.285,100.285,100.285,66
20171201|2016-04-15 10:00,15,100.29,100.29,100.29,100.29,3
20171201|2016-04-18 10:30,18,100.29,100.29,100.29,100.29,1
20171201|2016-04-19 10:30,19,100.29,100.29,100.29,100.29,2
20171201|2016-04-20 10:00,20,100.285,100.285,100.285,100.285,1
20171201|2016-04-21 10:30,21,100.27,100.27,100.27,100.27,2
20171201|2016-04-22 10:00,22,100.275,100.275,100.275,100.275,1
20171201|2016-04-27 10:30,27,100.275,100.275,100.275,100.275,2
20171201|2016-05-06 10:00,6,100.29,100.29,100.29,100.29,3
20171201|2016-05-10 06:30,10,100.305,100.305,100.305,100.305,1
20171201|2016-05-13 10:30,13,100.295,100.295,100.295,100.295,2
20171201|2016-05-18 08:00,18,100.275,100.275,100.275,100.275,13
20171201|2016-05-19 06:30,19,100.27,100.27,100.27,100.27,3
20171201|2016-05-24 10:30,24,100.28,100.28,100.28,100.28,6
20171201|2016-05-25 10:30,25,100.29,100.29,100.29,100.29,5
20171201|2016-05-26 10:30,26,100.295,100.295,100.295,100.295,2
20171201|2016-06-09 10:30,9,100.305,100.305,100.305,100.305,4
20171201|2016-06-10 09:00,10,100.31,100.31,100.31,100.31,80
20171201|2016-06-10 10:00,10,100.305,100.305,100.305,100.305,1
20171201|2016-06-14 10:30,14,100.315,100.315,100.315,100.315,2
20171201|2016-06-20 11:00,20,100.355,100.355,100.355,100.355,4
20171201|2016-06-22 10:30,22,100.345,100.345,100.345,100.345,8
20171201|2016-06-23 10:00,23,100.33,100.33,100.33,100.33,2
20171201|2016-06-24 07:00,24,100.39,100.39,100.39,100.39,3
20171201|2016-06-27 10:30,27,100.38,100.38,100.38,100.38,2
20171201|2016-06-29 08:00,29,100.39,100.39,100.39,100.39,2
20171201|2016-07-01 04:00,1,100.39,100.39,100.39,100.39,2
20171201|2016-07-05 02:00,5,100.41,100.41,100.41,100.41,1
20171201|2016-07-06 10:30,6,100.41,100.41,100.41,100.41,2
20171201|2016-07-07 10:30,7,100.405,100.405,100.405,100.405,2
20171201|2016-07-08 10:00,8,100.425,100.425,100.425,100.425,1
20171201|2016-07-11 07:00,11,100.42,100.42,100.42,100.42,1
20171201|2016-07-12 09:30,12,100.405,100.405,100.405,100.405,1
20171201|2016-07-15 02:00,15,100.38,100.38,100.38,100.38,6
20171201|2016-07-18 09:00,18,100.39,100.39,100.39,100.39,3
20171201|2016-07-21 07:30,21,100.37,100.37,100.37,100.37,1
20171201|2016-07-26 09:30,26,100.36,100.36,100.36,100.36,1
20171201|2016-08-26 03:00,26,100.345,100.345,100.345,100.345,500
20171201|2016-09-02 07:30,2,100.36,100.36,100.36,100.36,5
20171201|2016-09-09 11:30,9,100.36,100.36,100.36,100.36,3
20171201|2016-09-12 10:30,12,100.355,100.355,100.355,100.355,3
20171201|2016-09-14 09:30,14,100.37,100.37,100.37,100.37,35
20171201|2016-09-15 06:00,15,100.36,100.36,100.36,100.36,2
20171201|2016-09-16 10:00,16,100.37,100.37,100.37,100.37,2
20171201|2016-09-22 04:00,22,100.375,100.375,100.375,100.375,1
20171201|2016-09-23 10:30,23,100.38,100.38,100.38,100.38,3
20171201|2016-09-27 08:30,27,100.385,100.385,100.385,100.385,40
20171201|2016-09-28 10:30,28,100.385,100.385,100.385,100.385,1
20171201|2016-10-04 10:00,4,100.365,100.365,100.365,100.365,2
20171201|2016-10-05 03:30,5,100.35,100.35,100.35,100.35,25
20171201|2016-10-07 10:00,7,100.34,100.34,100.34,100.34,1
20171201|2016-10-10 10:00,10,100.33,100.33,100.33,100.33,1
20171201|2016-10-11 10:30,11,100.34,100.34,100.34,100.34,1
20171201|2016-10-12 10:00,12,100.33,100.33,100.33,100.33,5
20171201|2016-10-13 09:30,13,100.33,100.33,100.33,100.33,4
20171201|2016-10-18 02:00,18,100.315,100.315,100.315,100.315,50
20171201|2016-10-19 10:00,19,100.325,100.325,100.325,100.325,1
20171201|2016-10-21 10:00,21,100.31,100.31,100.31,100.31,11
20171201|2016-10-21 11:00,21,100.31,100.31,100.31,100.31,2
20171201|2016-10-28 11:00,28,100.27,100.27,100.27,100.27,3
20171201|2016-10-31 11:30,31,100.27,100.27,100.27,100.27,1
20171201|2016-11-01 08:30,1,100.255,100.255,100.255,100.255,50
20171201|2016-11-01 10:30,1,100.255,100.255,100.255,100.255,50
20171201|2016-11-01 11:00,1,100.255,100.255,100.255,100.255,25
20171201|2016-11-01 11:30,1,100.26,100.26,100.26,100.26,1
20171201|2016-11-01 12:00,1,100.255,100.255,100.255,100.255,25
20171201|2016-11-02 10:00,2,100.265,100.265,100.265,100.265,50
20171201|2016-11-03 04:00,3,100.265,100.265,100.265,100.265,50
20171201|2016-11-08 10:30,8,100.245,100.245,100.245,100.245,2
20171201|2016-11-09 02:30,9,100.26,100.26,100.26,100.26,200
20171201|2016-11-09 03:30,9,100.255,100.255,100.255,100.255,50
20171201|2016-11-09 05:30,9,100.26,100.26,100.26,100.26,50
20171201|2016-11-10 02:30,10,100.245,100.245,100.245,100.245,50
20171201|2016-11-10 06:00,10,100.235,100.235,100.235,100.235,100
20171201|2016-11-10 10:30,10,100.24,100.24,100.24,100.24,3
20171201|2016-11-11 07:00,11,100.225,100.225,100.225,100.225,50
20171201|2016-11-11 07:30,11,100.225,100.225,100.225,100.225,250
20171201|2016-11-11 09:00,11,100.22,100.22,100.22,100.22,40
20171201|2016-11-14 07:00,14,100.21,100.21,100.21,100.21,60
20171201|2016-11-14 08:00,14,100.215,100.215,100.215,100.215,50
20171201|2016-11-14 10:30,14,100.22,100.22,100.22,100.22,2
20171201|2016-11-15 07:30,15,100.23,100.23,100.23,100.23,200
20171201|2016-11-15 08:00,15,100.23,100.23,100.23,100.23,50
20171201|2016-11-15 10:30,15,100.23,100.23,100.23,100.23,100
20171201|2016-11-16 08:00,16,100.23,100.23,100.23,100.23,5
20171201|2016-11-16 10:30,16,100.24,100.24,100.24,100.24,3
20171201|2016-11-17 03:30,17,100.245,100.245,100.245,100.245,5
20171201|2016-11-17 10:30,17,100.245,100.245,100.245,100.245,1
20171201|2016-11-18 05:00,18,100.245,100.245,100.245,100.245,240
20171201|2016-11-18 09:30,18,100.255,100.255,100.255,100.255,9
20171201|2016-11-21 10:30,21,100.25,100.25,100.25,100.25,1
20171201|2016-11-22 09:00,22,100.25,100.25,100.25,100.25,500
20171201|2016-11-22 10:30,22,100.25,100.25,100.25,100.25,1
20171201|2016-11-25 07:30,25,100.26,100.26,100.26,100.26,8
20171201|2016-11-28 03:30,28,100.255,100.255,100.255,100.255,1
20171201|2016-11-30 10:30,30,100.265,100.265,100.265,100.265,1
20171201|2016-12-01 10:30,1,100.25,100.25,100.25,100.25,3
20171201|2016-12-02 02:00,2,100.25,100.25,100.25,100.25,50
20171201|2016-12-02 11:30,2,100.26,100.26,100.26,100.26,2
20171201|2016-12-07 01:00,7,100.24,100.24,100.24,100.24,2
20171201|2016-12-08 10:30,8,100.265,100.265,100.265,100.265,1
20171201|2016-12-13 04:30,13,100.26,100.26,100.26,100.26,1
20171201|2016-12-14 10:30,14,100.27,100.27,100.27,100.27,1
20171201|2016-12-15 10:30,15,100.265,100.265,100.265,100.265,2
20171201|2016-12-19 06:00,19,100.265,100.265,100.265,100.265,4
20171201|2016-12-19 08:30,19,100.26,100.26,100.26,100.26,125
20171201|2016-12-19 10:00,19,100.265,100.265,100.265,100.265,2
20171201|2016-12-21 10:30,21,100.255,100.255,100.255,100.255,2
20171201|2016-12-28 10:00,28,100.255,100.255,100.255,100.255,1
20171201|2016-12-29 02:00,29,100.26,100.26,100.26,100.26,20
20171201|2016-12-29 09:30,29,100.265,100.265,100.265,100.265,1
20171201|2016-12-30 06:00,30,100.26,100.26,100.26,100.26,1
20171201|2017-01-03 09:00,3,100.27,100.27,100.27,100.27,1
20171201|2017-01-04 10:00,4,100.27,100.27,100.27,100.27,1
20171201|2017-01-05 09:00,5,100.265,100.265,100.265,100.265,2
20171201|2017-01-05 10:00,5,100.27,100.27,100.27,100.27,4
20171201|2017-01-12 10:30,12,100.29,100.29,100.29,100.29,1
20171201|2017-01-16 06:00,16,100.29,100.29,100.29,100.29,12
20171201|2017-01-16 10:30,16,100.29,100.29,100.29,100.29,2
20171201|2017-01-17 02:00,17,100.3,100.3,100.3,100.3,50
20171201|2017-01-19 01:00,19,100.28,100.28,100.28,100.28,4
20171201|2017-01-19 09:30,19,100.275,100.275,100.275,100.275,1
20171201|2017-01-20 05:30,20,100.275,100.275,100.275,100.275,50
20171201|2017-01-20 10:00,20,100.265,100.265,100.265,100.265,5
20171201|2017-01-23 10:00,23,100.27,100.27,100.27,100.27,4
20171201|2017-01-25 10:00,25,100.255,100.255,100.255,100.255,3
20171201|2017-01-26 10:00,26,100.245,100.245,100.245,100.245,5
20171201|2017-01-30 05:00,30,100.245,100.245,100.245,100.245,30
20171201|2017-01-30 10:00,30,100.25,100.25,100.25,100.25,80
20171201|2017-01-31 02:00,31,100.25,100.25,100.245,100.245,50
20171201|2017-01-31 02:30,31,100.24,100.24,100.24,100.24,20
20171201|2017-01-31 03:00,31,100.24,100.24,100.24,100.24,20
20171201|2017-02-03 02:30,3,100.25,100.25,100.25,100.25,50
20171201|2017-02-03 10:00,3,100.25,100.25,100.25,100.25,1
20171201|2017-02-06 08:30,6,100.245,100.245,100.245,100.245,50
20171201|2017-02-07 10:00,7,100.235,100.235,100.235,100.235,1
20171201|2017-02-09 09:00,9,100.24,100.24,100.24,100.24,2
20171201|2017-02-13 09:30,13,100.23,100.23,100.23,100.23,6
20171201|2017-02-13 10:30,13,100.235,100.235,100.235,100.235,1
20171201|2017-02-15 11:00,15,100.24,100.24,100.24,100.24,5
20171201|2017-02-22 10:30,22,100.245,100.245,100.245,100.245,2
20171201|2017-02-23 10:00,23,100.255,100.255,100.255,100.255,1
20171201|2017-02-23 11:00,23,100.26,100.26,100.26,100.26,4
20171201|2017-02-24 07:30,24,100.255,100.255,100.255,100.255,40
20171201|2017-02-24 10:30,24,100.26,100.26,100.26,100.26,4
20171201|2017-02-27 10:00,27,100.26,100.26,100.26,100.26,2
20171201|2017-02-28 04:00,28,100.26,100.26,100.26,100.26,6
20171201|2017-02-28 10:00,28,100.265,100.265,100.265,100.265,1
20171201|2017-03-01 05:30,1,100.26,100.26,100.26,100.26,500
20171201|2017-03-02 10:00,2,100.265,100.265,100.265,100.265,3
20171201|2017-03-06 04:30,6,100.22,100.22,100.22,100.22,2
20171201|2017-03-06 09:00,6,100.22,100.22,100.22,100.22,60
20171201|2017-03-07 10:00,7,100.23,100.23,100.23,100.23,3
20171201|2017-03-07 10:30,7,100.225,100.225,100.225,100.225,2
20171201|2017-03-08 06:30,8,100.23,100.23,100.23,100.23,27
20171201|2017-03-09 11:00,9,100.22,100.22,100.22,100.22,3
20171201|2017-03-13 06:30,13,100.22,100.22,100.22,100.22,100
20171201|2017-03-13 08:00,13,100.215,100.215,100.215,100.215,100
20171201|2017-03-13 11:30,13,100.22,100.22,100.22,100.22,1
20171201|2017-03-14 07:00,14,100.225,100.225,100.225,100.225,50
20171201|2017-03-14 11:00,14,100.225,100.225,100.225,100.225,1
20171201|2017-03-15 11:30,15,100.23,100.23,100.23,100.23,4
20171201|2017-03-16 09:00,16,100.22,100.22,100.22,100.22,1
20171201|2017-03-16 11:00,16,100.225,100.225,100.225,100.225,2
20171201|2017-03-17 12:30,17,100.215,100.215,100.215,100.215,1
20171201|2017-03-20 09:30,20,100.2,100.2,100.2,100.2,25
20171201|2017-03-21 11:00,21,100.205,100.205,100.205,100.205,4
20171201|2017-03-22 11:00,22,100.215,100.215,100.215,100.215,3
20171201|2017-03-23 11:00,23,100.215,100.215,100.215,100.215,1
20171201|2017-03-24 11:30,24,100.215,100.215,100.215,100.215,1
20171201|2017-03-27 10:00,27,100.22,100.22,100.22,100.22,7
20171201|2017-03-28 09:30,28,100.24,100.24,100.24,100.24,500
20171201|2017-03-28 10:00,28,100.235,100.235,100.235,100.235,2
20171201|2017-03-30 10:00,30,100.26,100.26,100.26,100.26,1
20171201|2017-03-31 10:30,31,100.26,100.26,100.26,100.26,1
20171201|2017-04-03 10:00,3,100.275,100.275,100.275,100.275,4
20171201|2017-04-05 10:30,5,100.28,100.28,100.28,100.28,4
20171201|2017-04-07 10:00,7,100.275,100.275,100.275,100.275,1
20171201|2017-04-10 10:00,10,100.28,100.28,100.28,100.28,2
20171201|2017-04-11 10:00,11,100.28,100.28,100.28,100.28,1
20171201|2017-04-12 10:30,12,100.28,100.28,100.28,100.28,1
20171201|2017-04-13 09:00,13,100.28,100.28,100.28,100.28,1
20171201|2017-04-19 11:00,19,100.275,100.275,100.275,100.275,5
20171201|2017-04-20 10:30,20,100.275,100.275,100.275,100.275,9
20171201|2017-04-24 10:00,24,100.27,100.27,100.27,100.27,6
20171201|2017-04-25 07:30,25,100.265,100.265,100.265,100.265,5
20171201|2017-04-25 09:00,25,100.265,100.265,100.265,100.265,3
20171201|2017-04-26 04:00,26,100.265,100.265,100.265,100.265,100
20171201|2017-04-26 09:30,26,100.265,100.265,100.265,100.265,2
20171201|2017-04-27 10:00,27,100.29,100.29,100.29,100.29,1
20171201|2017-04-28 10:30,28,100.285,100.285,100.285,100.285,1
20171201|2017-05-02 08:00,2,100.305,100.305,100.305,100.305,3
20171201|2017-05-02 10:00,2,100.305,100.305,100.305,100.305,1
20171201|2017-05-03 09:00,3,100.315,100.315,100.315,100.315,50
20171201|2017-05-03 10:00,3,100.315,100.315,100.315,100.315,3
20171201|2017-05-04 03:30,4,100.315,100.315,100.315,100.315,15
20171201|2017-05-04 04:30,4,100.31,100.31,100.31,100.31,5
20171201|2017-05-04 07:00,4,100.305,100.305,100.305,100.305,100
20171201|2017-05-04 08:00,4,100.31,100.31,100.31,100.31,15
20171201|2017-05-04 09:30,4,100.31,100.31,100.31,100.31,100
20171201|2017-05-04 10:00,4,100.31,100.31,100.31,100.31,3
20171201|2017-05-08 10:00,8,100.275,100.28,100.275,100.28,8
20171201|2017-05-09 01:30,9,100.275,100.275,100.275,100.275,100
20171201|2017-05-09 10:00,9,100.28,100.28,100.28,100.28,3
20171201|2017-05-11 02:00,11,100.28,100.28,100.28,100.28,100
20171201|2017-05-11 10:00,11,100.285,100.285,100.285,100.285,1
20171201|2017-05-15 10:30,15,100.295,100.295,100.295,100.295,1
20171201|2017-05-16 04:00,16,100.29,100.29,100.29,100.29,50
20171201|2017-05-16 11:00,16,100.29,100.29,100.29,100.29,4
20171201|2017-05-18 10:00,18,100.295,100.295,100.295,100.295,2
20171201|2017-05-18 11:00,18,100.295,100.295,100.295,100.295,1
20171201|2017-05-19 10:00,19,100.29,100.29,100.29,100.29,2
20171201|2017-05-22 10:00,22,100.285,100.285,100.285,100.285,1
20171201|2017-05-22 10:30,22,100.285,100.285,100.285,100.285,1
20171201|2017-05-23 10:30,23,100.285,100.285,100.285,100.285,3
20171201|2017-05-24 02:00,24,100.29,100.29,100.29,100.29,15
20171201|2017-05-24 09:30,24,100.29,100.29,100.29,100.29,1
20171201|2017-05-26 09:30,26,100.3,100.3,100.3,100.3,10
20171201|2017-05-26 10:00,26,100.3,100.3,100.3,100.3,2
20171201|2017-05-30 10:00,30,100.3,100.3,100.3,100.3,4
20171201|2017-05-31 02:00,31,100.31,100.31,100.31,100.31,9
20171201|2017-05-31 10:00,31,100.305,100.305,100.305,100.305,1
20171201|2017-06-01 10:00,1,100.31,100.31,100.31,100.31,2
20171201|2017-06-02 09:30,2,100.3,100.3,100.3,100.3,1
20171201|2017-06-06 11:00,6,100.295,100.295,100.295,100.295,2
20171201|2017-06-08 10:00,8,100.305,100.31,100.305,100.31,24
20171201|2017-06-09 04:00,9,100.31,100.31,100.31,100.31,2
20171201|2017-06-09 10:00,9,100.31,100.31,100.31,100.31,3
20171201|2017-06-14 09:30,14,100.315,100.315,100.315,100.315,33
20171201|2017-06-14 10:00,14,100.32,100.32,100.32,100.32,1
20171201|2017-06-15 06:00,15,100.31,100.31,100.31,100.31,300
20171201|2017-06-16 07:00,16,100.305,100.305,100.305,100.305,1
20171201|2017-06-19 06:30,19,100.31,100.31,100.31,100.31,200
20171201|2017-06-19 10:30,19,100.305,100.305,100.305,100.305,3
20171201|2017-06-21 02:30,21,100.315,100.315,100.315,100.315,6
20171201|2017-06-21 10:00,21,100.31,100.31,100.31,100.31,2
20171201|2017-06-22 10:00,22,100.315,100.315,100.315,100.315,3
20171201|2017-06-26 10:30,26,100.31,100.31,100.31,100.31,50
20171201|2017-06-27 02:00,27,100.31,100.31,100.31,100.31,23
20171201|2017-06-27 08:30,27,100.3,100.3,100.3,100.3,6
20171201|2017-06-28 03:00,28,100.3,100.3,100.3,100.3,250
20171201|2017-06-28 07:00,28,100.31,100.31,100.31,100.31,1
20171201|2017-06-29 10:00,29,100.29,100.29,100.29,100.29,2
20171201|2017-06-29 10:30,29,100.29,100.29,100.29,100.29,2
20171201|2017-06-30 07:30,30,100.29,100.29,100.29,100.29,150
20171201|2017-07-04 09:00,4,100.305,100.305,100.305,100.305,2
20171201|2017-07-06 10:00,6,100.295,100.295,100.295,100.295,6
20171201|2017-07-07 05:00,7,100.295,100.295,100.295,100.295,3
20171201|2017-07-11 10:00,11,100.295,100.295,100.295,100.295,6
20171201|2017-07-18 11:00,18,100.305,100.305,100.305,100.305,9
20171201|2017-07-19 05:30,19,100.305,100.305,100.305,100.305,30
20171201|2017-07-21 10:00,21,100.31,100.31,100.31,100.31,2
20171201|2017-07-26 10:00,26,100.315,100.315,100.315,100.315,5
20171201|2017-07-26 11:30,26,100.315,100.315,100.315,100.315,3
20171201|2017-07-27 09:00,27,100.315,100.315,100.315,100.315,140
20171201|2017-07-28 10:00,28,100.31,100.31,100.31,100.31,8
20171201|2017-08-08 05:30,8,100.315,100.315,100.315,100.315,2
20171201|2017-08-09 05:30,9,100.315,100.315,100.315,100.315,20
20171201|2017-08-09 10:00,9,100.315,100.315,100.315,100.315,7
20171201|2017-08-10 10:00,10,100.32,100.32,100.32,100.32,2
20171201|2017-08-11 09:00,11,100.32,100.32,100.32,100.32,39
20171201|2017-08-16 11:00,16,100.33,100.33,100.33,100.33,30
20171201|2017-08-22 10:00,22,100.325,100.325,100.325,100.325,3
20171201|2017-08-29 10:00,29,100.32,100.32,100.32,100.32,13
20171201|2017-08-30 09:00,30,100.32,100.32,100.32,100.32,26
20171201|2017-08-31 10:00,31,100.325,100.325,100.325,100.325,9
20171201|2017-09-01 10:30,1,100.325,100.325,100.325,100.325,9
20171201|2017-09-07 09:00,7,100.325,100.325,100.325,100.325,14
20171201|2017-09-08 04:00,8,100.33,100.33,100.33,100.33,200
20171201|2017-09-08 10:00,8,100.325,100.325,100.325,100.325,6
20171201|2017-09-14 01:00,14,100.335,100.335,100.335,100.335,1
20171201|2017-09-15 06:00,15,100.32,100.325,100.32,100.325,51
20171201|2017-09-15 11:00,15,100.33,100.33,100.33,100.33,15
20171201|2017-09-18 05:00,18,100.325,100.325,100.325,100.325,776
20171201|2017-09-18 06:30,18,100.325,100.325,100.325,100.325,350
20171201|2017-09-19 10:00,19,100.325,100.325,100.325,100.325,20
20171201|2017-09-20 02:00,20,100.32,100.32,100.32,100.32,5
20171201|2017-09-20 09:00,20,100.32,100.32,100.32,100.32,5
20171201|2017-09-20 09:30,20,100.32,100.32,100.32,100.32,6
20171201|2017-09-22 10:30,22,100.325,100.325,100.325,100.325,150
20171201|2017-09-26 10:00,26,100.325,100.325,100.325,100.325,6
20171201|2017-09-28 10:00,28,100.325,100.325,100.325,100.325,1
20171201|2017-09-29 08:00,29,100.325,100.325,100.325,100.325,3
20171201|2017-09-29 11:00,29,100.325,100.325,100.325,100.325,6
20171201|2017-10-05 10:00,5,100.325,100.325,100.32,100.32,206
20171201|2017-10-06 10:00,6,100.325,100.325,100.325,100.325,6
20171201|2017-10-06 11:00,6,100.32,100.32,100.32,100.32,15
20171201|2017-10-10 10:30,10,100.325,100.325,100.325,100.325,2
20171201|2017-10-11 10:30,11,100.325,100.325,100.325,100.325,1
20171201|2017-10-13 05:30,13,100.325,100.325,100.325,100.325,1
20171201|2017-10-13 10:30,13,100.325,100.325,100.325,100.325,7
20171201|2017-10-17 04:00,17,100.325,100.325,100.325,100.325,69
20171201|2017-10-18 10:00,18,100.325,100.325,100.325,100.325,2
20171201|2017-10-19 10:00,19,100.325,100.325,100.325,100.325,48
20171201|2017-10-23 10:00,23,100.325,100.325,100.325,100.325,4
20171201|2017-10-24 06:00,24,100.33,100.33,100.33,100.33,17
20171201|2017-10-25 06:00,25,100.33,100.33,100.32,100.32,2
20171201|2017-10-26 02:00,26,100.32,100.325,100.32,100.325,422
20171201|2017-10-27 04:30,27,100.325,100.325,100.325,100.325,100
20171201|2017-10-27 10:00,27,100.33,100.33,100.33,100.33,10
20171201|2017-10-30 11:00,30,100.325,100.325,100.325,100.325,5
20171201|2017-10-31 11:30,31,100.325,100.325,100.325,100.325,1
20171201|2017-11-01 10:00,1,100.325,100.325,100.325,100.325,200
20171201|2017-11-01 10:30,1,100.33,100.33,100.33,100.33,9
20171201|2017-11-03 11:00,3,100.33,100.33,100.33,100.33,6
20171201|2017-11-06 10:00,6,100.325,100.325,100.325,100.325,8
20171201|2017-11-07 01:00,7,100.325,100.325,100.325,100.325,3
20171201|2017-11-07 10:00,7,100.325,100.325,100.325,100.325,7
20171201|2017-11-08 04:30,8,100.325,100.325,100.325,100.325,1
20171201|2017-11-08 10:00,8,100.33,100.33,100.33,100.33,7
20171201|2017-11-09 04:00,9,100.325,100.325,100.325,100.325,100
20171201|2017-11-09 06:00,9,100.325,100.325,100.325,100.325,600
20171201|2017-11-10 10:30,10,100.325,100.325,100.325,100.325,2
20171201|2017-11-13 04:00,13,100.325,100.325,100.325,100.325,300
20171201|2017-11-23 10:00,23,100.325,100.325,100.325,100.325,13
20171201|2017-11-28 10:00,28,100.33,100.33,100.33,100.33,4
20171201|2017-11-30 10:30,30,100.32,100.32,100.32,100.32,17
20171201|2017-12-01 11:00,1,100.325,100.325,100.32,100.32,10
20171201|2017-12-04 02:30,4,100.325,100.325,100.325,100.325,25
20171201|2017-12-04 10:30,4,100.325,100.325,100.325,100.325,16
20171201|2017-12-07 08:30,7,100.32,100.32,100.32,100.32,225
20171201|2017-12-08 01:00,8,100.325,100.325,100.325,100.325,100
20171201|2017-12-11 02:30,11,100.33,100.33,100.33,100.33,500
20171201|2017-12-13 03:30,13,100.33,100.33,100.33,100.33,1
20171201|2017-12-13 08:30,13,100.33,100.33,100.33,100.33,150
20171201|2017-12-18 02:30,18,100.335,100.335,100.335,100.335,500
20180301|2013-08-09 07:00,9,97.86,97.86,97.86,97.86,12
20180301|2013-09-06 04:00,6,97.47,97.47,97.47,97.47,35
20180301|2013-09-06 04:30,6,97.48,97.48,97.48,97.48,30
20180301|2013-11-07 06:00,7,98.005,98.005,98.005,98.005,1
20180301|2014-03-03 03:30,3,98.46,98.46,98.46,98.46,4
20180301|2014-06-03 04:00,3,98.935,98.935,98.935,98.935,6
20180301|2014-07-18 01:00,18,99.205,99.205,99.205,99.205,5
20180301|2014-08-14 08:00,14,99.3,99.3,99.3,99.3,1
20180301|2014-08-18 03:30,18,99.315,99.315,99.315,99.315,2
20180301|2014-08-28 05:30,28,99.485,99.485,99.485,99.485,1
20180301|2014-08-28 07:30,28,99.465,99.465,99.465,99.465,1
20180301|2014-09-04 10:00,4,99.47,99.47,99.47,99.47,1
20180301|2014-09-15 08:30,15,99.44,99.44,99.44,99.44,100
20180301|2014-09-25 07:30,25,99.48,99.48,99.48,99.48,1
20180301|2014-12-30 09:30,30,99.7,99.7,99.7,99.7,1
20180301|2015-01-07 06:30,7,99.715,99.72,99.715,99.72,30
20180301|2015-01-07 08:00,7,99.72,99.72,99.72,99.72,30
20180301|2015-01-26 07:30,26,99.705,99.705,99.705,99.705,30
20180301|2015-01-27 02:30,27,99.71,99.71,99.71,99.71,30
20180301|2015-01-28 06:00,28,99.73,99.73,99.73,99.73,30
20180301|2015-01-30 10:30,30,99.73,99.73,99.73,99.73,50
20180301|2015-02-05 06:30,5,99.705,99.705,99.705,99.705,4
20180301|2015-02-06 10:00,6,99.705,99.705,99.705,99.705,6
20180301|2015-02-09 10:30,9,99.71,99.71,99.71,99.71,2
20180301|2015-02-24 07:30,24,99.735,99.735,99.735,99.735,3
20180301|2015-03-02 10:00,2,99.75,99.75,99.75,99.75,1
20180301|2015-03-03 10:00,3,99.75,99.75,99.75,99.75,2
20180301|2015-03-06 08:00,6,99.71,99.71,99.71,99.71,1
20180301|2015-03-11 10:30,11,99.795,99.795,99.795,99.795,1
20180301|2015-03-16 08:00,16,99.76,99.76,99.76,99.76,50
20180301|2015-03-23 10:30,23,99.77,99.77,99.77,99.77,8
20180301|2015-03-31 10:30,31,99.795,99.795,99.795,99.795,1
20180301|2015-04-08 09:00,8,99.82,99.82,99.82,99.82,3
20180301|2015-04-09 10:00,9,99.825,99.83,99.825,99.83,3
20180301|2015-04-10 03:30,10,99.83,99.83,99.83,99.83,25
20180301|2015-04-10 04:00,10,99.83,99.83,99.83,99.83,1
20180301|2015-04-14 07:30,14,99.845,99.845,99.845,99.845,1
20180301|2015-04-15 05:00,15,99.85,99.85,99.85,99.85,50
20180301|2015-04-15 11:00,15,99.85,99.85,99.85,99.85,1
20180301|2015-04-16 08:30,16,99.855,99.855,99.855,99.855,50
20180301|2015-04-17 07:30,17,99.855,99.855,99.855,99.855,3
20180301|2015-04-20 02:30,20,99.86,99.86,99.86,99.86,5
20180301|2015-04-20 03:00,20,99.86,99.86,99.86,99.86,5
20180301|2015-04-20 04:00,20,99.855,99.855,99.855,99.855,10
20180301|2015-04-20 04:30,20,99.855,99.855,99.855,99.855,34
20180301|2015-04-29 08:00,29,99.795,99.795,99.795,99.795,1
20180301|2015-04-30 04:30,30,99.775,99.775,99.775,99.775,1
20180301|2015-05-04 09:00,4,99.705,99.705,99.705,99.705,1
20180301|2015-05-18 10:00,18,99.64,99.64,99.64,99.64,1
20180301|2015-05-19 07:00,19,99.67,99.67,99.67,99.67,1
20180301|2015-05-26 07:30,26,99.69,99.69,99.69,99.69,3
20180301|2015-06-01 10:00,1,99.72,99.72,99.72,99.72,1
20180301|2015-06-03 01:00,3,99.655,99.655,99.655,99.655,1
20180301|2015-06-09 03:30,9,99.505,99.505,99.505,99.505,1
20180301|2015-06-09 04:30,9,99.505,99.505,99.505,99.505,2
20180301|2015-06-10 05:00,10,99.465,99.465,99.465,99.465,1
20180301|2015-06-10 09:30,10,99.48,99.48,99.48,99.48,2
20180301|2015-06-11 10:00,11,99.505,99.505,99.505,99.505,30
20180301|2015-06-15 10:00,15,99.51,99.51,99.51,99.51,2
20180301|2015-06-16 02:30,16,99.515,99.515,99.515,99.515,1
20180301|2015-06-23 07:00,23,99.545,99.545,99.54,99.54,150
20180301|2015-06-23 10:30,23,99.535,99.535,99.535,99.535,2
20180301|2015-06-24 04:00,24,99.55,99.55,99.55,99.55,3
20180301|2015-06-30 03:30,30,99.605,99.605,99.605,99.605,100
20180301|2015-06-30 08:30,30,99.585,99.585,99.585,99.585,1
20180301|2015-07-02 08:30,2,99.58,99.58,99.58,99.58,10
20180301|2015-07-02 09:00,2,99.585,99.585,99.585,99.585,31
20180301|2015-07-02 09:30,2,99.585,99.585,99.585,99.585,9
20180301|2015-07-10 06:30,10,99.6,99.6,99.6,99.6,1
20180301|2015-07-16 03:00,16,99.655,99.655,99.655,99.655,3
20180301|2015-07-22 08:30,22,99.71,99.71,99.71,99.71,3
20180301|2015-07-23 10:30,23,99.71,99.71,99.71,99.71,3
20180301|2015-07-27 10:00,27,99.72,99.72,99.72,99.72,1
20180301|2015-08-04 02:30,4,99.745,99.745,99.745,99.745,8
20180301|2015-08-04 03:00,4,99.74,99.74,99.74,99.74,12
20180301|2015-08-07 09:30,7,99.74,99.74,99.74,99.74,1
20180301|2015-08-07 10:30,7,99.745,99.745,99.745,99.745,2
20180301|2015-08-11 09:30,11,99.75,99.75,99.75,99.75,5
20180301|2015-08-14 10:30,14,99.725,99.725,99.725,99.725,4
20180301|2015-08-20 04:00,20,99.76,99.76,99.76,99.76,2
20180301|2015-08-20 07:00,20,99.77,99.77,99.77,99.77,1
20180301|2015-08-20 10:00,20,99.775,99.775,99.775,99.775,1
20180301|2015-08-24 10:30,24,99.76,99.76,99.76,99.76,1
20180301|2015-08-25 06:30,25,99.725,99.725,99.725,99.725,2
20180301|2015-08-28 10:30,28,99.725,99.725,99.725,99.725,2
20180301|2015-09-01 06:00,1,99.695,99.695,99.695,99.695,2
20180301|2015-09-03 10:30,3,99.755,99.755,99.755,99.755,6
20180301|2015-09-08 09:00,8,99.78,99.78,99.78,99.78,5
20180301|2015-09-14 09:00,14,99.815,99.815,99.815,99.815,50
20180301|2015-09-21 10:00,21,99.79,99.79,99.79,99.79,3
20180301|2015-09-21 10:30,21,99.79,99.79,99.79,99.79,1
20180301|2015-09-23 03:00,23,99.83,99.83,99.83,99.83,50
20180301|2015-09-23 04:00,23,99.83,99.83,99.83,99.83,55
20180301|2015-09-30 09:30,30,99.83,99.83,99.83,99.83,1
20180301|2015-10-05 03:30,5,99.875,99.875,99.875,99.875,1
20180301|2015-10-05 04:30,5,99.875,99.875,99.875,99.875,1
20180301|2015-10-06 10:30,6,99.835,99.835,99.835,99.835,1
20180301|2015-10-07 10:30,7,99.835,99.835,99.835,99.835,3
20180301|2015-10-09 04:30,9,99.835,99.835,99.835,99.835,1
20180301|2015-10-12 08:30,12,99.84,99.84,99.84,99.84,8
20180301|2015-10-13 08:00,13,99.85,99.85,99.85,99.85,2
20180301|2015-10-14 08:00,14,99.87,99.87,99.87,99.87,100
20180301|2015-10-15 03:00,15,99.88,99.88,99.88,99.88,2
20180301|2015-10-16 04:30,16,99.87,99.87,99.87,99.87,1
20180301|2015-10-20 06:00,20,99.855,99.855,99.855,99.855,2
20180301|2015-10-20 10:30,20,99.84,99.84,99.84,99.84,1
20180301|2015-10-22 04:00,22,99.865,99.865,99.865,99.865,1
20180301|2015-10-28 09:30,28,99.99,99.99,99.99,99.99,2
20180301|2015-10-30 10:30,30,99.93,99.93,99.93,99.93,6
20180301|2015-11-05 04:00,5,99.945,99.945,99.945,99.945,2
20180301|2015-11-09 10:00,9,99.94,99.94,99.94,99.94,2
20180301|2015-11-12 10:30,12,99.99,99.99,99.99,99.99,3
20180301|2015-11-19 03:30,19,100.02,100.02,100.02,100.02,2
20180301|2015-11-23 04:00,23,100.085,100.085,100.085,100.085,50
20180301|2015-11-23 07:00,23,100.08,100.08,100.08,100.08,10
20180301|2015-11-24 02:30,24,100.1,100.105,100.1,100.105,50
20180301|2015-12-01 08:00,1,100.105,100.105,100.105,100.105,30
20180301|2015-12-02 09:30,2,100.13,100.13,100.13,100.13,100
20180301|2015-12-03 04:00,3,100.125,100.125,100.125,100.125,1
20180301|2015-12-04 07:30,4,99.96,99.96,99.96,99.96,3
20180301|2015-12-10 01:30,10,100,100,100,100,2
20180301|2015-12-10 05:00,10,99.995,99.995,99.995,99.995,1
20180301|2015-12-10 06:30,10,100.02,100.02,100.02,100.02,7
20180301|2015-12-11 06:00,11,100.035,100.035,100.035,100.035,2
20180301|2015-12-11 11:00,11,100.05,100.05,100.05,100.05,1
20180301|2015-12-14 09:30,14,100.025,100.025,100.025,100.025,4
20180301|2015-12-15 05:00,15,99.99,99.99,99.99,99.99,1
20180301|2015-12-18 04:00,18,100.005,100.005,100.005,100.005,1
20180301|2016-01-19 08:30,19,100.09,100.09,100.09,100.09,100
20180301|2016-01-20 04:00,20,100.11,100.115,100.11,100.115,5
20180301|2016-02-22 08:30,22,100.245,100.245,100.245,100.245,1
20180301|2016-03-02 03:00,2,100.29,100.29,100.29,100.29,1
20180301|2016-03-03 08:00,3,100.32,100.32,100.32,100.32,4
20180301|2016-03-03 10:30,3,100.325,100.325,100.325,100.325,2
20180301|2016-03-09 10:30,9,100.265,100.265,100.265,100.265,2
20180301|2016-03-10 11:00,10,100.195,100.195,100.195,100.195,1
20180301|2016-03-11 08:30,11,100.205,100.205,100.205,100.205,45
20180301|2016-03-16 11:00,16,100.205,100.205,100.205,100.205,2
20180301|2016-03-17 08:30,17,100.23,100.23,100.23,100.23,6
20180301|2016-03-17 10:00,17,100.225,100.225,100.225,100.225,1
20180301|2016-03-22 12:30,22,100.23,100.23,100.23,100.23,30
20180301|2016-03-29 07:00,29,100.245,100.245,100.245,100.245,1
20180301|2016-03-29 11:00,29,100.245,100.245,100.245,100.245,1
20180301|2016-03-31 09:30,31,100.235,100.235,100.235,100.235,2
20180301|2016-04-01 09:30,1,100.24,100.24,100.24,100.24,30
20180301|2016-04-05 08:30,5,100.25,100.25,100.25,100.25,4
20180301|2016-04-13 10:00,13,100.275,100.275,100.275,100.275,1
20180301|2016-04-15 10:00,15,100.275,100.275,100.275,100.275,2
20180301|2016-04-18 10:00,18,100.27,100.27,100.27,100.27,1
20180301|2016-04-19 10:30,19,100.275,100.275,100.275,100.275,2
20180301|2016-04-20 10:00,20,100.27,100.27,100.27,100.27,1
20180301|2016-04-21 10:30,21,100.25,100.25,100.25,100.25,2
20180301|2016-04-27 10:30,27,100.25,100.25,100.25,100.25,1
20180301|2016-05-03 10:30,3,100.25,100.25,100.25,100.25,3
20180301|2016-05-12 10:00,12,100.28,100.28,100.28,100.28,2
20180301|2016-05-18 08:00,18,100.26,100.26,100.26,100.26,17
20180301|2016-05-19 07:00,19,100.255,100.255,100.255,100.255,1
20180301|2016-05-19 08:00,19,100.255,100.255,100.255,100.255,2
20180301|2016-05-24 10:30,24,100.265,100.265,100.265,100.265,6
20180301|2016-05-25 10:30,25,100.275,100.275,100.275,100.275,4
20180301|2016-05-26 11:00,26,100.28,100.28,100.28,100.28,2
20180301|2016-06-06 08:30,6,100.31,100.31,100.31,100.31,1
20180301|2016-06-09 10:30,9,100.3,100.3,100.3,100.3,4
20180301|2016-06-14 10:30,14,100.31,100.31,100.31,100.31,3
20180301|2016-06-16 09:00,16,100.345,100.345,100.345,100.345,2
20180301|2016-06-21 10:30,21,100.345,100.345,100.345,100.345,5
20180301|2016-06-22 10:30,22,100.34,100.34,100.34,100.34,5
20180301|2016-06-23 10:30,23,100.325,100.325,100.325,100.325,2
20180301|2016-06-24 06:30,24,100.395,100.395,100.395,100.395,3
20180301|2016-06-27 10:30,27,100.38,100.38,100.38,100.38,2
20180301|2016-06-29 08:30,29,100.385,100.385,100.385,100.385,3
20180301|2016-07-01 04:00,1,100.39,100.39,100.39,100.39,3
20180301|2016-07-05 02:30,5,100.415,100.415,100.415,100.415,1
20180301|2016-07-05 10:30,5,100.415,100.415,100.415,100.415,1
20180301|2016-07-07 10:30,7,100.41,100.41,100.41,100.41,3
20180301|2016-07-08 10:00,8,100.425,100.425,100.425,100.425,1
20180301|2016-07-11 08:00,11,100.42,100.42,100.42,100.42,1
20180301|2016-07-12 09:30,12,100.405,100.405,100.405,100.405,1
20180301|2016-07-15 02:00,15,100.38,100.38,100.38,100.38,3
20180301|2016-07-18 08:30,18,100.395,100.395,100.395,100.395,3
20180301|2016-07-21 07:30,21,100.37,100.37,100.37,100.37,1
20180301|2016-08-08 07:00,8,100.37,100.37,100.37,100.37,50
20180301|2016-08-12 07:00,12,100.385,100.385,100.385,100.385,8
20180301|2016-08-18 10:00,18,100.36,100.36,100.36,100.36,1
20180301|2016-08-19 11:00,19,100.34,100.34,100.34,100.34,2
20180301|2016-08-24 03:30,24,100.355,100.355,100.355,100.355,1
20180301|2016-08-25 10:30,25,100.34,100.34,100.34,100.34,3
20180301|2016-09-02 07:30,2,100.36,100.36,100.36,100.36,5
20180301|2016-09-09 10:30,9,100.355,100.355,100.355,100.355,3
20180301|2016-09-12 10:30,12,100.355,100.355,100.355,100.355,2
20180301|2016-09-13 10:30,13,100.35,100.35,100.35,100.35,1
20180301|2016-09-15 04:00,15,100.355,100.355,100.355,100.355,2
20180301|2016-09-16 10:00,16,100.375,100.375,100.375,100.375,2
20180301|2016-09-27 08:30,27,100.395,100.395,100.395,100.395,40
20180301|2016-09-27 10:30,27,100.395,100.395,100.395,100.395,3
20180301|2016-09-28 10:30,28,100.395,100.395,100.395,100.395,1
20180301|2016-09-29 05:00,29,100.385,100.385,100.385,100.385,1
20180301|2016-10-04 10:00,4,100.37,100.37,100.37,100.37,1
20180301|2016-10-05 10:30,5,100.355,100.355,100.355,100.355,2
20180301|2016-10-07 10:00,7,100.34,100.34,100.34,100.34,2
20180301|2016-10-11 10:30,11,100.34,100.34,100.34,100.34,2
20180301|2016-10-12 10:00,12,100.33,100.33,100.33,100.33,4
20180301|2016-10-13 09:30,13,100.33,100.33,100.33,100.33,4
20180301|2016-10-20 07:00,20,100.32,100.32,100.32,100.32,6
20180301|2016-10-24 03:30,24,100.31,100.31,100.31,100.31,7
20180301|2016-10-28 11:00,28,100.26,100.26,100.26,100.26,4
20180301|2016-10-31 12:30,31,100.255,100.255,100.255,100.255,1
20180301|2016-11-01 02:30,1,100.25,100.25,100.25,100.25,5
20180301|2016-11-02 11:30,2,100.26,100.26,100.26,100.26,2
20180301|2016-11-07 10:30,7,100.245,100.245,100.245,100.245,2
20180301|2016-11-08 10:00,8,100.235,100.235,100.235,100.235,2
20180301|2016-11-10 10:30,10,100.22,100.22,100.22,100.22,2
20180301|2016-11-14 10:30,14,100.19,100.19,100.19,100.19,2
20180301|2016-11-16 10:30,16,100.215,100.215,100.215,100.215,3
20180301|2016-11-17 10:30,17,100.22,100.22,100.22,100.22,1
20180301|2016-11-18 09:30,18,100.235,100.235,100.235,100.235,7
20180301|2016-11-21 10:30,21,100.225,100.225,100.225,100.225,1
20180301|2016-11-23 01:00,23,100.23,100.23,100.23,100.23,1
20180301|2016-11-24 02:00,24,100.235,100.235,100.235,100.235,20
20180301|2016-11-25 07:00,25,100.24,100.24,100.24,100.24,8
20180301|2016-11-28 03:30,28,100.24,100.24,100.24,100.24,1
20180301|2016-11-28 09:00,28,100.245,100.245,100.245,100.245,15
20180301|2016-12-02 08:30,2,100.24,100.24,100.24,100.24,3
20180301|2016-12-02 10:30,2,100.245,100.245,100.245,100.245,7
20180301|2016-12-06 09:30,6,100.225,100.225,100.225,100.225,3
20180301|2016-12-08 10:30,8,100.245,100.245,100.245,100.245,2
20180301|2016-12-14 10:30,14,100.255,100.255,100.255,100.255,1
20180301|2016-12-15 10:30,15,100.25,100.25,100.25,100.25,2
20180301|2016-12-19 06:00,19,100.25,100.25,100.25,100.25,125
20180301|2016-12-21 10:30,21,100.24,100.24,100.24,100.24,4
20180301|2016-12-23 05:00,23,100.23,100.23,100.23,100.23,200
20180301|2017-01-02 10:30,2,100.26,100.26,100.26,100.26,1
20180301|2017-01-03 09:00,3,100.255,100.255,100.255,100.255,1
20180301|2017-01-03 10:30,3,100.25,100.25,100.25,100.25,1
20180301|2017-01-05 09:30,5,100.25,100.25,100.25,100.25,4
20180301|2017-01-06 09:30,6,100.245,100.245,100.245,100.245,1
20180301|2017-01-09 10:30,9,100.25,100.25,100.25,100.25,1
20180301|2017-01-10 10:30,10,100.255,100.255,100.255,100.255,1
20180301|2017-01-11 08:30,11,100.265,100.265,100.265,100.265,5
20180301|2017-01-11 10:30,11,100.27,100.27,100.27,100.27,1
20180301|2017-01-12 10:30,12,100.27,100.27,100.27,100.27,1
20180301|2017-01-13 10:00,13,100.26,100.26,100.26,100.26,1
20180301|2017-01-13 11:30,13,100.265,100.265,100.265,100.265,4
20180301|2017-01-16 05:30,16,100.265,100.27,100.265,100.27,8
20180301|2017-01-16 10:30,16,100.27,100.27,100.27,100.27,3
20180301|2017-01-18 10:00,18,100.26,100.26,100.26,100.26,2
20180301|2017-01-19 01:00,19,100.255,100.255,100.255,100.255,2
20180301|2017-01-19 08:30,19,100.25,100.25,100.25,100.25,2
20180301|2017-01-19 09:30,19,100.25,100.25,100.25,100.25,1
20180301|2017-01-20 11:00,20,100.235,100.235,100.23,100.23,8
20180301|2017-01-23 10:30,23,100.245,100.245,100.245,100.245,3
20180301|2017-01-24 08:00,24,100.245,100.245,100.245,100.245,4
20180301|2017-01-25 01:00,25,100.24,100.24,100.24,100.24,5
20180301|2017-01-25 10:00,25,100.22,100.22,100.22,100.22,2
20180301|2017-01-26 07:30,26,100.22,100.22,100.22,100.22,260
20180301|2017-01-26 10:00,26,100.21,100.21,100.21,100.21,5
20180301|2017-01-27 10:00,27,100.215,100.215,100.215,100.215,2
20180301|2017-01-30 03:00,30,100.205,100.205,100.205,100.205,3
20180301|2017-01-30 05:00,30,100.21,100.21,100.21,100.21,30
20180301|2017-01-30 10:30,30,100.22,100.22,100.22,100.22,3
20180301|2017-01-31 02:00,31,100.22,100.22,100.215,100.215,70
20180301|2017-01-31 06:00,31,100.22,100.22,100.22,100.22,50
20180301|2017-01-31 10:00,31,100.22,100.22,100.22,100.22,2
20180301|2017-02-01 10:00,1,100.215,100.215,100.215,100.215,3
20180301|2017-02-02 11:00,2,100.225,100.225,100.225,100.225,2
20180301|2017-02-03 10:30,3,100.23,100.23,100.23,100.23,1
20180301|2017-02-06 10:00,6,100.225,100.225,100.225,100.225,50
20180301|2017-02-07 01:30,7,100.225,100.225,100.225,100.225,1
20180301|2017-02-07 05:00,7,100.215,100.215,100.215,100.215,50
20180301|2017-02-07 07:30,7,100.215,100.215,100.215,100.215,50
20180301|2017-02-07 10:00,7,100.21,100.21,100.21,100.21,1
20180301|2017-02-09 09:00,9,100.215,100.215,100.215,100.215,2
20180301|2017-02-10 04:00,10,100.215,100.215,100.215,100.215,250
20180301|2017-02-13 09:30,13,100.205,100.205,100.205,100.205,8
20180301|2017-02-13 10:00,13,100.205,100.205,100.205,100.205,1
20180301|2017-02-14 10:00,14,100.205,100.205,100.205,100.205,3
20180301|2017-02-15 10:30,15,100.21,100.21,100.21,100.21,3
20180301|2017-02-16 09:30,16,100.215,100.215,100.215,100.215,1
20180301|2017-02-20 11:00,20,100.225,100.225,100.225,100.225,2
20180301|2017-02-21 10:30,21,100.225,100.225,100.225,100.225,2
20180301|2017-02-22 10:30,22,100.225,100.225,100.225,100.225,2
20180301|2017-02-23 10:00,23,100.235,100.235,100.235,100.235,1
20180301|2017-02-23 11:00,23,100.24,100.24,100.24,100.24,4
20180301|2017-02-24 11:00,24,100.24,100.24,100.24,100.24,4
20180301|2017-02-27 10:30,27,100.24,100.24,100.24,100.24,2
20180301|2017-02-28 09:00,28,100.255,100.255,100.255,100.255,4
20180301|2017-03-02 10:00,2,100.235,100.235,100.235,100.235,1
20180301|2017-03-02 10:30,2,100.235,100.235,100.235,100.235,2
20180301|2017-03-06 04:30,6,100.185,100.185,100.185,100.185,4
20180301|2017-03-06 06:30,6,100.19,100.19,100.19,100.19,4
20180301|2017-03-06 10:00,6,100.19,100.19,100.19,100.19,50
20180301|2017-03-06 10:30,6,100.19,100.19,100.19,100.19,1
20180301|2017-03-08 06:30,8,100.2,100.2,100.2,100.2,25
20180301|2017-03-08 08:30,8,100.19,100.19,100.19,100.19,50
20180301|2017-03-09 10:30,9,100.175,100.175,100.175,100.175,6
20180301|2017-03-10 10:00,10,100.18,100.18,100.18,100.18,3
20180301|2017-03-10 10:30,10,100.145,100.145,100.145,100.145,6
20180301|2017-03-13 02:00,13,100.14,100.14,100.14,100.14,10
20180301|2017-03-13 06:30,13,100.165,100.165,100.165,100.165,100
20180301|2017-03-13 08:00,13,100.155,100.155,100.155,100.155,5
20180301|2017-03-13 10:00,13,100.16,100.16,100.16,100.16,1
20180301|2017-03-13 11:30,13,100.165,100.165,100.165,100.165,1
20180301|2017-03-14 11:00,14,100.175,100.175,100.175,100.175,1
20180301|2017-03-15 12:00,15,100.19,100.19,100.19,100.19,4
20180301|2017-03-16 11:00,16,100.18,100.18,100.18,100.18,1
20180301|2017-03-20 09:30,20,100.15,100.15,100.15,100.15,20
20180301|2017-03-20 11:00,20,100.16,100.16,100.16,100.16,1
20180301|2017-03-22 09:00,22,100.165,100.165,100.165,100.165,1
20180301|2017-03-22 11:00,22,100.165,100.165,100.165,100.165,1
20180301|2017-03-22 11:30,22,100.165,100.165,100.165,100.165,1
20180301|2017-03-23 07:30,23,100.165,100.165,100.165,100.165,10
20180301|2017-03-23 11:00,23,100.165,100.165,100.165,100.165,2
20180301|2017-03-24 11:30,24,100.165,100.165,100.165,100.165,2
20180301|2017-03-27 10:00,27,100.17,100.17,100.17,100.17,7
20180301|2017-03-30 11:00,30,100.225,100.225,100.225,100.225,11
20180301|2017-03-31 10:00,31,100.225,100.225,100.225,100.225,2
20180301|2017-03-31 11:30,31,100.225,100.225,100.225,100.225,1
20180301|2017-04-04 10:30,4,100.25,100.25,100.25,100.25,3
20180301|2017-04-05 10:30,5,100.255,100.255,100.255,100.255,4
20180301|2017-04-06 10:30,6,100.24,100.24,100.24,100.24,1
20180301|2017-04-07 10:00,7,100.25,100.25,100.25,100.25,1
20180301|2017-04-10 10:00,10,100.255,100.255,100.255,100.255,1
20180301|2017-04-12 10:30,12,100.25,100.25,100.25,100.25,2
20180301|2017-04-18 09:30,18,100.255,100.255,100.255,100.255,1
20180301|2017-04-19 07:00,19,100.255,100.255,100.255,100.255,3
20180301|2017-04-19 09:30,19,100.255,100.255,100.255,100.255,2
20180301|2017-04-19 11:00,19,100.26,100.26,100.26,100.26,1
20180301|2017-04-20 10:30,20,100.25,100.25,100.25,100.25,8
20180301|2017-04-21 10:30,21,100.235,100.235,100.235,100.235,1
20180301|2017-04-25 07:30,25,100.225,100.225,100.225,100.225,50
20180301|2017-04-25 09:30,25,100.22,100.22,100.22,100.22,9
20180301|2017-04-26 09:30,26,100.225,100.225,100.225,100.225,2
20180301|2017-04-27 09:30,27,100.245,100.245,100.245,100.245,50
20180301|2017-04-28 10:00,28,100.25,100.25,100.25,100.25,1
20180301|2017-05-02 09:00,2,100.265,100.265,100.265,100.265,5
20180301|2017-05-03 09:00,3,100.275,100.275,100.275,100.275,50
20180301|2017-05-04 04:30,4,100.265,100.265,100.265,100.265,50
20180301|2017-05-04 05:30,4,100.27,100.27,100.27,100.27,1
20180301|2017-05-04 09:30,4,100.265,100.265,100.265,100.265,100
20180301|2017-05-04 10:00,4,100.265,100.265,100.265,100.265,6
20180301|2017-05-05 05:30,5,100.245,100.245,100.245,100.245,50
20180301|2017-05-05 10:00,5,100.24,100.24,100.24,100.24,2
20180301|2017-05-08 10:00,8,100.23,100.23,100.23,100.23,1
20180301|2017-05-09 02:00,9,100.23,100.23,100.23,100.23,150
20180301|2017-05-10 10:00,10,100.24,100.24,100.24,100.24,3
20180301|2017-05-11 03:00,11,100.235,100.235,100.235,100.235,100
20180301|2017-05-11 10:00,11,100.24,100.24,100.24,100.24,3
20180301|2017-05-16 09:30,16,100.255,100.255,100.255,100.255,50
20180301|2017-05-17 11:00,17,100.265,100.265,100.265,100.265,1
20180301|2017-05-18 10:00,18,100.26,100.26,100.26,100.26,2
20180301|2017-05-19 09:30,19,100.25,100.25,100.25,100.25,50
20180301|2017-05-19 10:00,19,100.255,100.255,100.255,100.255,3
20180301|2017-05-22 10:30,22,100.245,100.245,100.245,100.245,2
20180301|2017-05-23 10:30,23,100.245,100.245,100.245,100.245,2
20180301|2017-05-24 10:00,24,100.255,100.255,100.255,100.255,2
20180301|2017-05-31 10:00,31,100.28,100.28,100.28,100.28,1
20180301|2017-05-31 10:30,31,100.28,100.28,100.28,100.28,9
20180301|2017-06-01 02:30,1,100.275,100.275,100.275,100.275,50
20180301|2017-06-02 10:00,2,100.275,100.275,100.275,100.275,1
20180301|2017-06-06 10:00,6,100.27,100.27,100.27,100.27,2
20180301|2017-06-07 10:00,7,100.28,100.28,100.28,100.28,1
20180301|2017-06-08 02:00,8,100.28,100.28,100.28,100.28,50
20180301|2017-06-08 10:00,8,100.29,100.29,100.29,100.29,1
20180301|2017-06-09 04:00,9,100.295,100.295,100.295,100.295,100
20180301|2017-06-09 10:00,9,100.29,100.29,100.29,100.29,3
20180301|2017-06-13 04:00,13,100.295,100.295,100.295,100.295,8
20180301|2017-06-13 10:00,13,100.295,100.295,100.295,100.295,1
20180301|2017-06-14 09:30,14,100.3,100.3,100.3,100.3,25
20180301|2017-06-14 10:00,14,100.3,100.3,100.3,100.3,1
20180301|2017-06-14 10:30,14,100.295,100.295,100.295,100.295,1
20180301|2017-06-15 04:30,15,100.295,100.295,100.295,100.295,200
20180301|2017-06-15 10:00,15,100.29,100.29,100.29,100.29,1
20180301|2017-06-16 07:00,16,100.285,100.285,100.285,100.285,26
20180301|2017-06-16 10:00,16,100.29,100.29,100.29,100.29,2
20180301|2017-06-21 10:00,21,100.29,100.29,100.29,100.29,1
20180301|2017-06-22 10:00,22,100.295,100.295,100.295,100.295,2
20180301|2017-06-23 10:00,23,100.29,100.29,100.29,100.29,1
20180301|2017-06-26 10:30,26,100.29,100.29,100.29,100.29,50
20180301|2017-06-27 09:00,27,100.275,100.275,100.275,100.275,4
20180301|2017-06-28 02:00,28,100.265,100.265,100.265,100.265,5
20180301|2017-06-28 02:30,28,100.265,100.265,100.265,100.265,5
20180301|2017-06-28 07:00,28,100.27,100.275,100.27,100.275,6
20180301|2017-06-28 10:00,28,100.27,100.27,100.27,100.27,5
20180301|2017-06-29 09:30,29,100.26,100.26,100.26,100.26,1
20180301|2017-06-29 10:00,29,100.26,100.26,100.26,100.26,51
20180301|2017-06-29 10:30,29,100.26,100.26,100.26,100.26,5
20180301|2017-06-30 07:00,30,100.26,100.26,100.26,100.26,250
20180301|2017-07-04 09:00,4,100.27,100.27,100.27,100.27,2
20180301|2017-07-05 10:00,5,100.255,100.255,100.255,100.255,2
20180301|2017-07-06 08:00,6,100.255,100.255,100.255,100.255,10
20180301|2017-07-07 03:00,7,100.255,100.255,100.255,100.255,25
20180301|2017-07-07 09:30,7,100.255,100.255,100.255,100.255,100
20180301|2017-07-07 10:00,7,100.255,100.255,100.255,100.255,2
20180301|2017-07-10 10:30,10,100.255,100.255,100.255,100.255,2
20180301|2017-07-11 10:00,11,100.25,100.25,100.25,100.25,4
20180301|2017-07-13 02:30,13,100.26,100.26,100.26,100.26,11
20180301|2017-07-17 10:00,17,100.27,100.27,100.27,100.27,4
20180301|2017-07-19 05:30,19,100.275,100.275,100.275,100.275,30
20180301|2017-07-20 10:00,20,100.285,100.285,100.285,100.285,4
20180301|2017-07-21 10:00,21,100.29,100.29,100.29,100.29,1
20180301|2017-07-25 10:00,25,100.29,100.29,100.29,100.29,3
20180301|2017-07-28 10:00,28,100.285,100.285,100.285,100.285,7
20180301|2017-08-01 05:00,1,100.29,100.29,100.29,100.29,4
20180301|2017-08-08 05:30,8,100.295,100.295,100.295,100.295,7
20180301|2017-08-09 02:30,9,100.295,100.295,100.295,100.295,20
20180301|2017-08-09 03:30,9,100.295,100.295,100.295,100.295,12
20180301|2017-08-09 10:00,9,100.295,100.295,100.295,100.295,1
20180301|2017-08-10 10:00,10,100.3,100.3,100.3,100.3,1
20180301|2017-08-11 09:00,11,100.3,100.3,100.3,100.3,30
20180301|2017-08-14 10:00,14,100.31,100.31,100.31,100.31,4
20180301|2017-08-15 08:30,15,100.305,100.305,100.305,100.305,20
20180301|2017-08-16 11:00,16,100.305,100.31,100.305,100.31,47
20180301|2017-08-22 10:00,22,100.31,100.31,100.31,100.31,5
20180301|2017-08-29 03:00,29,100.32,100.32,100.32,100.32,1
20180301|2017-08-29 10:00,29,100.31,100.31,100.31,100.31,6
20180301|2017-08-30 09:00,30,100.305,100.305,100.305,100.305,20
20180301|2017-09-01 10:30,1,100.315,100.315,100.315,100.315,4
20180301|2017-09-05 10:00,5,100.32,100.32,100.32,100.32,7
20180301|2017-09-06 09:30,6,100.315,100.315,100.315,100.315,3
20180301|2017-09-07 10:00,7,100.32,100.32,100.32,100.32,4
20180301|2017-09-08 04:00,8,100.325,100.325,100.325,100.325,50
20180301|2017-09-12 10:00,12,100.315,100.315,100.315,100.315,4
20180301|2017-09-15 03:30,15,100.315,100.315,100.315,100.315,50
20180301|2017-09-18 05:00,18,100.315,100.315,100.315,100.315,500
20180301|2017-09-20 10:30,20,100.305,100.305,100.305,100.305,6
20180301|2017-09-25 10:00,25,100.31,100.31,100.31,100.31,2
20180301|2017-09-27 04:30,27,100.305,100.305,100.305,100.305,100
20180301|2017-09-27 10:00,27,100.305,100.305,100.305,100.305,3
20180301|2017-09-29 10:00,29,100.31,100.31,100.31,100.31,2
20180301|2017-10-05 10:00,5,100.31,100.31,100.31,100.31,2
20180301|2017-10-10 02:30,10,100.31,100.31,100.31,100.31,2
20180301|2017-10-10 10:30,10,100.31,100.31,100.31,100.31,2
20180301|2017-10-11 10:30,11,100.31,100.31,100.31,100.31,2
20180301|2017-10-13 10:30,13,100.315,100.315,100.315,100.315,1
20180301|2017-10-16 10:00,16,100.315,100.315,100.315,100.315,1
20180301|2017-10-17 09:30,17,100.315,100.315,100.315,100.315,4
20180301|2017-10-18 10:00,18,100.32,100.32,100.32,100.32,2
20180301|2017-10-19 10:00,19,100.32,100.32,100.32,100.32,3
20180301|2017-10-23 10:00,23,100.32,100.32,100.32,100.32,4
20180301|2017-10-24 06:00,24,100.325,100.325,100.325,100.325,50
20180301|2017-10-26 02:00,26,100.32,100.32,100.32,100.32,300
20180301|2017-10-26 09:30,26,100.32,100.32,100.32,100.32,4
20180301|2017-10-27 09:30,27,100.325,100.325,100.325,100.325,2
20180301|2017-11-01 10:00,1,100.32,100.32,100.32,100.32,100
20180301|2017-11-02 04:30,2,100.325,100.325,100.325,100.325,6
20180301|2017-11-02 09:30,2,100.325,100.325,100.325,100.325,1
20180301|2017-11-03 11:30,3,100.325,100.325,100.325,100.325,7
20180301|2017-11-06 10:00,6,100.32,100.32,100.32,100.32,4
20180301|2017-11-07 10:00,7,100.32,100.32,100.32,100.32,4
20180301|2017-11-08 10:00,8,100.325,100.325,100.325,100.325,5
20180301|2017-11-10 03:00,10,100.32,100.32,100.32,100.32,81
20180301|2017-11-10 10:30,10,100.315,100.315,100.315,100.315,5
20180301|2017-11-13 04:00,13,100.32,100.32,100.32,100.32,38
20180301|2017-11-13 10:00,13,100.32,100.32,100.32,100.32,6
20180301|2017-11-14 10:00,14,100.32,100.32,100.32,100.32,2
20180301|2017-11-16 10:00,16,100.32,100.32,100.32,100.32,5
20180301|2017-11-20 02:00,20,100.325,100.325,100.325,100.325,1
20180301|2017-11-28 10:00,28,100.315,100.315,100.315,100.315,5
20180301|2017-12-04 06:00,4,100.32,100.32,100.32,100.32,15
20180301|2017-12-05 01:30,5,100.32,100.32,100.32,100.32,6
20180301|2017-12-08 10:00,8,100.325,100.325,100.325,100.325,10
20180301|2017-12-11 10:00,11,100.325,100.325,100.325,100.325,9
20180301|2017-12-13 02:30,13,100.325,100.325,100.325,100.325,100
20180301|2017-12-13 10:00,13,100.325,100.325,100.325,100.325,10
20180301|2017-12-14 10:30,14,100.33,100.33,100.33,100.33,11
20180301|2017-12-15 10:00,15,100.325,100.325,100.325,100.325,8
20180301|2017-12-27 08:30,27,100.325,100.325,100.325,100.325,3
20180301|2017-12-29 08:00,29,100.33,100.33,100.33,100.33,3
20180301|2018-01-02 09:00,2,100.325,100.325,100.325,100.325,100
20180301|2018-01-03 07:00,3,100.32,100.32,100.32,100.32,15
20180301|2018-01-03 07:30,3,100.325,100.325,100.325,100.325,40
20180301|2018-01-03 09:30,3,100.32,100.32,100.32,100.32,5
20180301|2018-01-05 01:30,5,100.325,100.325,100.325,100.325,6
20180301|2018-01-05 09:30,5,100.32,100.32,100.32,100.32,30
20180301|2018-01-10 02:00,10,100.325,100.325,100.325,100.325,3
20180301|2018-01-15 09:30,15,100.32,100.32,100.32,100.32,5
20180301|2018-01-16 08:00,16,100.325,100.325,100.325,100.325,50
20180301|2018-01-16 09:30,16,100.325,100.325,100.325,100.325,8
20180301|2018-01-25 08:00,25,100.325,100.325,100.325,100.325,4
20180301|2018-01-25 10:30,25,100.325,100.325,100.325,100.325,1
20180301|2018-01-30 02:30,30,100.32,100.32,100.32,100.32,600
20180301|2018-01-31 07:30,31,100.325,100.325,100.325,100.325,25
20180301|2018-01-31 08:30,31,100.32,100.32,100.32,100.32,300
20180301|2018-02-01 10:00,1,100.325,100.325,100.325,100.325,200
20180301|2018-02-02 08:00,2,100.32,100.32,100.32,100.32,8
20180301|2018-02-02 08:30,2,100.32,100.32,100.32,100.32,8
20180301|2018-02-02 10:00,2,100.325,100.325,100.325,100.325,11
20180301|2018-02-02 10:30,2,100.325,100.325,100.325,100.325,10
20180301|2018-02-08 04:00,8,100.32,100.32,100.32,100.32,20
20180301|2018-02-09 02:00,9,100.325,100.325,100.325,100.325,7
20180301|2018-02-15 08:30,15,100.32,100.32,100.32,100.32,500
20180301|2018-02-16 07:30,16,100.325,100.325,100.325,100.325,500
20180301|2018-02-16 09:00,16,100.32,100.32,100.32,100.32,2
20180301|2018-02-26 04:00,26,100.315,100.315,100.315,100.315,50
20180301|2018-03-01 07:30,1,100.32,100.32,100.32,100.32,99
20180301|2018-03-05 06:30,5,100.32,100.32,100.32,100.32,175
20180301|2018-03-08 02:00,8,100.33,100.33,100.33,100.33,20
20180301|2018-03-08 02:30,8,100.325,100.325,100.325,100.325,400
20180301|2018-03-08 05:00,8,100.33,100.33,100.33,100.33,792
20180301|2018-03-09 01:30,9,100.325,100.325,100.325,100.325,300
20180301|2018-03-09 06:30,9,100.33,100.33,100.33,100.33,207
20180301|2018-03-12 05:30,12,100.325,100.325,100.325,100.325,150
20180301|2018-03-14 10:30,14,100.33,100.33,100.33,100.33,100
20180301|2018-03-15 10:30,15,100.33,100.33,100.33,100.33,100
20180601|2013-09-06 04:00,6,97.4,97.4,97.4,97.4,35
20180601|2013-09-06 04:30,6,97.41,97.41,97.41,97.41,30
20180601|2013-09-11 03:30,11,97.42,97.42,97.42,97.42,20
20180601|2013-09-11 04:00,11,97.425,97.425,97.425,97.425,2
20180601|2013-09-11 05:00,11,97.44,97.445,97.44,97.445,26
20180601|2013-09-11 11:00,11,97.465,97.47,97.465,97.47,5
20180601|2013-11-07 06:30,7,97.88,97.88,97.88,97.88,10
20180601|2014-02-07 01:00,7,98.205,98.205,98.205,98.205,1
20180601|2014-04-15 09:30,15,98.585,98.585,98.585,98.585,1
20180601|2014-08-04 08:00,4,99.12,99.12,99.12,99.12,30
20180601|2014-08-04 09:30,4,99.13,99.13,99.13,99.13,50
20180601|2014-08-08 07:30,8,99.165,99.165,99.165,99.165,1
20180601|2014-08-14 03:30,14,99.23,99.23,99.23,99.23,2
20180601|2014-08-28 02:00,28,99.385,99.385,99.385,99.385,3
20180601|2014-09-11 03:30,11,99.37,99.37,99.37,99.37,2
20180601|2014-09-15 08:30,15,99.355,99.355,99.355,99.355,100
20180601|2014-10-13 08:30,13,99.44,99.44,99.44,99.44,2
20180601|2014-11-27 09:00,27,99.6,99.6,99.6,99.6,3
20180601|2015-01-07 06:30,7,99.675,99.675,99.675,99.675,30
20180601|2015-01-07 08:00,7,99.68,99.68,99.68,99.68,30
20180601|2015-01-26 08:00,26,99.66,99.66,99.66,99.66,12
20180601|2015-01-26 08:30,26,99.66,99.66,99.66,99.66,18
20180601|2015-01-27 02:30,27,99.66,99.66,99.66,99.66,30
20180601|2015-01-28 04:30,28,99.68,99.68,99.68,99.68,30
20180601|2015-04-01 05:30,1,99.745,99.745,99.745,99.745,11
20180601|2015-05-13 10:00,13,99.545,99.545,99.545,99.545,29
20180601|2015-06-11 10:00,11,99.415,99.415,99.415,99.415,30
20180601|2015-06-22 09:30,22,99.43,99.43,99.43,99.43,100
20180601|2015-06-29 06:00,29,99.485,99.485,99.48,99.48,200
20180601|2015-08-04 02:00,4,99.68,99.68,99.68,99.68,3
20180601|2015-08-04 03:00,4,99.675,99.675,99.675,99.675,17
20180601|2015-09-10 06:00,10,99.71,99.71,99.71,99.71,30
20180601|2015-10-14 08:00,14,99.8,99.8,99.8,99.8,100
20180601|2015-10-16 04:30,16,99.805,99.805,99.805,99.805,1
20180601|2015-10-22 04:00,22,99.805,99.805,99.805,99.805,1
20180601|2015-10-28 10:30,28,99.935,99.935,99.935,99.935,1
20180601|2015-11-05 04:00,5,99.885,99.885,99.885,99.885,2
20180601|2015-11-19 03:30,19,99.955,99.955,99.955,99.955,2
20180601|2015-12-03 04:00,3,100.06,100.06,100.06,100.06,1
20180601|2015-12-10 05:00,10,99.93,99.93,99.93,99.93,1
20180601|2015-12-10 06:30,10,99.955,99.955,99.955,99.955,7
20180601|2015-12-11 03:30,11,99.95,99.95,99.95,99.95,5
20180601|2015-12-11 11:00,11,99.985,99.985,99.985,99.985,1
20180601|2015-12-14 10:30,14,99.965,99.965,99.965,99.965,100
20180601|2015-12-18 04:00,18,99.93,99.93,99.93,99.93,1
20180601|2016-01-20 04:00,20,100.055,100.055,100.055,100.055,1
20180601|2016-06-09 10:30,9,100.285,100.285,100.285,100.285,3
20180601|2016-06-10 10:30,10,100.28,100.28,100.28,100.28,1
20180601|2016-06-20 11:30,20,100.34,100.34,100.34,100.34,2
20180601|2016-06-22 01:30,22,100.325,100.325,100.325,100.325,4
20180601|2016-06-22 10:30,22,100.325,100.325,100.325,100.325,5
20180601|2016-06-23 10:00,23,100.315,100.315,100.315,100.315,1
20180601|2016-06-24 07:00,24,100.39,100.39,100.39,100.39,2
20180601|2016-06-27 10:30,27,100.37,100.37,100.37,100.37,2
20180601|2016-06-29 10:30,29,100.38,100.38,100.38,100.38,2
20180601|2016-07-05 02:00,5,100.41,100.41,100.41,100.41,1
20180601|2016-07-05 10:30,5,100.415,100.415,100.415,100.415,1
20180601|2016-07-06 10:00,6,100.41,100.41,100.41,100.41,10
20180601|2016-07-07 10:30,7,100.41,100.41,100.41,100.41,3
20180601|2016-07-11 10:30,11,100.425,100.425,100.425,100.425,3
20180601|2016-07-12 09:30,12,100.4,100.4,100.4,100.4,1
20180601|2016-07-14 11:00,14,100.385,100.385,100.385,100.385,2
20180601|2016-07-18 08:30,18,100.39,100.39,100.39,100.39,2
20180601|2016-07-21 09:00,21,100.37,100.37,100.37,100.37,1
20180601|2016-08-08 02:30,8,100.37,100.37,100.37,100.37,4
20180601|2016-08-08 07:00,8,100.37,100.37,100.37,100.37,50
20180601|2016-08-18 10:00,18,100.36,100.36,100.36,100.36,1
20180601|2016-08-19 11:00,19,100.335,100.335,100.335,100.335,1
20180601|2016-08-23 05:30,23,100.355,100.355,100.355,100.355,10
20180601|2016-08-23 06:00,23,100.355,100.355,100.355,100.355,5
20180601|2016-08-24 03:30,24,100.355,100.355,100.355,100.355,1
20180601|2016-08-24 04:00,24,100.355,100.355,100.355,100.355,5
20180601|2016-08-24 08:00,24,100.35,100.35,100.35,100.35,10
20180601|2016-08-25 10:30,25,100.335,100.335,100.335,100.335,2
20180601|2016-09-02 08:00,2,100.36,100.36,100.36,100.36,5
20180601|2016-09-06 06:00,6,100.375,100.375,100.375,100.375,2
20180601|2016-09-08 06:30,8,100.395,100.395,100.395,100.395,10
20180601|2016-09-09 10:30,9,100.35,100.35,100.35,100.35,3
20180601|2016-09-12 10:30,12,100.35,100.35,100.35,100.35,2
20180601|2016-09-15 06:00,15,100.355,100.355,100.355,100.355,1
20180601|2016-09-15 10:30,15,100.365,100.365,100.365,100.365,1
20180601|2016-09-16 10:00,16,100.37,100.37,100.37,100.37,2
20180601|2016-09-20 11:00,20,100.38,100.38,100.38,100.38,5
20180601|2016-09-22 06:00,22,100.375,100.375,100.375,100.375,10
20180601|2016-09-22 10:30,22,100.385,100.385,100.385,100.385,4
20180601|2016-09-26 08:30,26,100.385,100.385,100.385,100.385,1
20180601|2016-09-28 01:00,28,100.39,100.39,100.39,100.39,4
20180601|2016-09-28 08:30,28,100.395,100.395,100.395,100.395,5
20180601|2016-09-29 05:30,29,100.385,100.385,100.385,100.385,1
20180601|2016-10-07 10:00,7,100.335,100.335,100.335,100.335,1
20180601|2016-10-11 10:30,11,100.335,100.335,100.335,100.335,2
20180601|2016-10-13 09:30,13,100.325,100.325,100.325,100.325,3
20180601|2016-10-17 11:00,17,100.315,100.315,100.315,100.315,2
20180601|2016-10-19 10:00,19,100.32,100.32,100.32,100.32,6
20180601|2016-10-20 07:00,20,100.31,100.31,100.31,100.31,1
20180601|2016-10-27 09:30,27,100.255,100.255,100.255,100.255,7
20180601|2016-10-28 10:30,28,100.245,100.245,100.245,100.245,2
20180601|2016-10-31 12:30,31,100.245,100.245,100.245,100.245,2
20180601|2016-11-08 10:00,8,100.22,100.22,100.22,100.22,2
20180601|2016-11-09 10:30,9,100.225,100.225,100.225,100.225,1
20180601|2016-11-10 10:30,10,100.2,100.2,100.2,100.2,1
20180601|2016-11-14 10:30,14,100.16,100.16,100.16,100.16,1
20180601|2016-11-16 10:30,16,100.18,100.18,100.18,100.18,1
20180601|2016-11-17 10:30,17,100.19,100.19,100.19,100.19,1
20180601|2016-11-18 09:30,18,100.205,100.205,100.205,100.205,8
20180601|2016-11-21 10:30,21,100.2,100.2,100.2,100.2,1
20180601|2016-11-25 07:00,25,100.22,100.22,100.22,100.22,7
20180601|2016-11-28 03:30,28,100.22,100.22,100.22,100.22,1
20180601|2016-11-28 06:30,28,100.22,100.22,100.22,100.22,10
20180601|2016-11-28 09:30,28,100.23,100.23,100.23,100.23,93
20180601|2016-11-30 11:30,30,100.23,100.23,100.23,100.23,1
20180601|2016-12-01 10:00,1,100.22,100.22,100.22,100.22,2
20180601|2016-12-05 10:00,5,100.22,100.22,100.22,100.22,1
20180601|2016-12-06 09:30,6,100.2,100.2,100.2,100.2,1
20180601|2016-12-08 10:30,8,100.22,100.22,100.22,100.22,1
20180601|2016-12-13 10:30,13,100.23,100.23,100.23,100.23,2
20180601|2016-12-15 10:30,15,100.23,100.23,100.23,100.23,2
20180601|2016-12-19 03:00,19,100.22,100.225,100.22,100.225,40
20180601|2016-12-20 10:30,20,100.225,100.225,100.225,100.225,1
20180601|2016-12-21 11:00,21,100.225,100.225,100.225,100.225,2
20180601|2016-12-28 10:00,28,100.225,100.225,100.225,100.225,1
20180601|2017-01-03 07:30,3,100.245,100.245,100.245,100.245,1
20180601|2017-01-03 09:00,3,100.235,100.235,100.235,100.235,1
20180601|2017-01-05 09:30,5,100.23,100.23,100.23,100.23,2
20180601|2017-01-06 09:30,6,100.22,100.22,100.22,100.22,1
20180601|2017-01-09 10:00,9,100.225,100.225,100.225,100.225,1
20180601|2017-01-12 10:30,12,100.245,100.245,100.245,100.245,1
20180601|2017-01-16 05:30,16,100.25,100.25,100.24,100.24,12
20180601|2017-01-17 10:00,17,100.25,100.25,100.25,100.25,2
20180601|2017-01-18 10:00,18,100.24,100.24,100.24,100.24,2
20180601|2017-01-19 09:30,19,100.225,100.225,100.225,100.225,1
20180601|2017-01-20 10:30,20,100.205,100.205,100.205,100.205,1
20180601|2017-01-20 11:00,20,100.205,100.205,100.205,100.205,4
20180601|2017-01-23 08:30,23,100.21,100.21,100.21,100.21,5
20180601|2017-01-23 10:00,23,100.22,100.22,100.22,100.22,1
20180601|2017-01-24 07:30,24,100.22,100.22,100.22,100.22,6
20180601|2017-01-24 10:00,24,100.215,100.215,100.215,100.215,4
20180601|2017-01-25 10:30,25,100.19,100.19,100.19,100.19,1
20180601|2017-01-31 03:00,31,100.18,100.18,100.18,100.18,250
20180601|2017-02-01 10:00,1,100.18,100.18,100.18,100.18,3
20180601|2017-02-03 10:30,3,100.205,100.205,100.205,100.205,2
20180601|2017-02-09 10:30,9,100.19,100.19,100.19,100.19,2
20180601|2017-02-13 09:30,13,100.175,100.175,100.175,100.175,6
20180601|2017-02-14 11:00,14,100.18,100.18,100.18,100.18,3
20180601|2017-02-17 11:00,17,100.205,100.205,100.205,100.205,4
20180601|2017-02-21 10:30,21,100.205,100.205,100.205,100.205,1
20180601|2017-02-22 11:00,22,100.2,100.2,100.2,100.2,2
20180601|2017-02-23 10:00,23,100.215,100.215,100.215,100.215,3
20180601|2017-02-23 11:00,23,100.22,100.22,100.22,100.22,4
20180601|2017-02-24 05:00,24,100.225,100.225,100.225,100.225,3
20180601|2017-02-24 07:00,24,100.22,100.22,100.22,100.22,40
20180601|2017-02-24 10:00,24,100.225,100.225,100.225,100.225,5
20180601|2017-02-27 10:30,27,100.225,100.225,100.225,100.225,1
20180601|2017-03-01 10:30,1,100.225,100.225,100.225,100.225,1
20180601|2017-03-02 10:00,2,100.205,100.205,100.205,100.205,2
20180601|2017-03-02 10:30,2,100.205,100.205,100.205,100.205,1
20180601|2017-03-03 04:30,3,100.19,100.19,100.19,100.19,250
20180601|2017-03-03 10:30,3,100.16,100.16,100.16,100.16,2
20180601|2017-03-06 04:30,6,100.155,100.155,100.155,100.155,4
20180601|2017-03-06 10:30,6,100.155,100.155,100.155,100.155,1
20180601|2017-03-08 06:00,8,100.17,100.17,100.17,100.17,25
20180601|2017-03-10 10:00,10,100.12,100.12,100.12,100.12,3
20180601|2017-03-13 12:00,13,100.11,100.11,100.11,100.11,1
20180601|2017-03-14 11:00,14,100.12,100.12,100.12,100.12,1
20180601|2017-03-15 08:30,15,100.135,100.135,100.135,100.135,200
20180601|2017-03-15 11:30,15,100.135,100.135,100.135,100.135,4
20180601|2017-03-16 09:00,16,100.125,100.125,100.125,100.125,1
20180601|2017-03-20 10:00,20,100.11,100.11,100.11,100.11,1
20180601|2017-03-20 11:00,20,100.11,100.11,100.11,100.11,1
20180601|2017-03-21 10:30,21,100.105,100.105,100.105,100.105,1
20180601|2017-03-21 11:00,21,100.1,100.1,100.1,100.1,2
20180601|2017-03-22 11:30,22,100.115,100.115,100.115,100.115,2
20180601|2017-03-23 07:30,23,100.115,100.115,100.115,100.115,1
20180601|2017-03-24 11:30,24,100.115,100.115,100.115,100.115,2
20180601|2017-03-27 10:00,27,100.12,100.12,100.12,100.12,1
20180601|2017-03-27 10:30,27,100.12,100.12,100.12,100.12,6
20180601|2017-03-28 05:30,28,100.135,100.135,100.135,100.135,250
20180601|2017-03-28 10:00,28,100.145,100.145,100.145,100.145,2
20180601|2017-04-03 10:00,3,100.2,100.2,100.2,100.2,4
20180601|2017-04-03 10:30,3,100.2,100.2,100.2,100.2,1
20180601|2017-04-04 10:00,4,100.21,100.21,100.21,100.21,1
20180601|2017-04-05 10:30,5,100.215,100.215,100.215,100.215,1
20180601|2017-04-06 10:00,6,100.2,100.2,100.2,100.2,1
20180601|2017-04-06 10:30,6,100.2,100.2,100.2,100.2,1
20180601|2017-04-11 10:00,11,100.225,100.225,100.225,100.225,2
20180601|2017-04-12 10:30,12,100.22,100.22,100.22,100.22,1
20180601|2017-04-18 09:30,18,100.225,100.225,100.225,100.225,1
20180601|2017-04-19 07:00,19,100.225,100.225,100.225,100.225,3
20180601|2017-04-19 10:30,19,100.22,100.22,100.22,100.22,1
20180601|2017-04-20 10:00,20,100.21,100.21,100.21,100.21,5
20180601|2017-04-21 08:30,21,100.205,100.205,100.205,100.205,50
20180601|2017-04-21 10:30,21,100.205,100.205,100.205,100.205,1
20180601|2017-04-24 02:30,24,100.185,100.185,100.185,100.185,250
20180601|2017-04-24 10:00,24,100.185,100.185,100.185,100.185,2
20180601|2017-04-25 09:00,25,100.175,100.175,100.175,100.175,4
20180601|2017-04-26 09:30,26,100.18,100.18,100.18,100.18,2
20180601|2017-05-02 11:00,2,100.215,100.215,100.215,100.215,2
20180601|2017-05-03 10:00,3,100.22,100.22,100.22,100.22,2
20180601|2017-05-05 10:00,5,100.185,100.185,100.185,100.185,1
20180601|2017-05-08 10:00,8,100.18,100.18,100.18,100.18,1
20180601|2017-05-10 10:00,10,100.19,100.19,100.19,100.19,1
20180601|2017-05-12 06:00,12,100.2,100.2,100.2,100.2,250
20180601|2017-05-16 10:00,16,100.21,100.21,100.21,100.21,4
20180601|2017-05-17 11:00,17,100.22,100.22,100.22,100.22,1
20180601|2017-05-18 10:00,18,100.215,100.215,100.215,100.215,1
20180601|2017-05-19 10:00,19,100.21,100.21,100.21,100.21,4
20180601|2017-05-22 10:00,22,100.2,100.2,100.2,100.2,1
20180601|2017-05-22 10:30,22,100.2,100.2,100.2,100.2,1
20180601|2017-05-23 10:30,23,100.2,100.2,100.2,100.2,4
20180601|2017-05-25 10:00,25,100.215,100.215,100.215,100.215,2
20180601|2017-05-26 10:00,26,100.23,100.23,100.23,100.23,1
20180601|2017-05-31 10:00,31,100.25,100.25,100.25,100.25,1
20180601|2017-06-06 10:00,6,100.235,100.235,100.235,100.235,1
20180601|2017-06-09 04:00,9,100.265,100.265,100.265,100.265,50
20180601|2017-06-09 04:30,9,100.27,100.27,100.27,100.27,50
20180601|2017-06-09 10:00,9,100.265,100.265,100.265,100.265,2
20180601|2017-06-14 10:00,14,100.275,100.275,100.275,100.275,1
20180601|2017-06-15 03:00,15,100.27,100.27,100.27,100.27,1
20180601|2017-06-15 10:00,15,100.265,100.265,100.265,100.265,1
20180601|2017-06-16 07:00,16,100.26,100.26,100.26,100.26,25
20180601|2017-06-16 10:00,16,100.265,100.265,100.265,100.265,2
20180601|2017-06-19 06:30,19,100.27,100.27,100.27,100.27,220
20180601|2017-06-22 10:00,22,100.27,100.27,100.27,100.27,1
20180601|2017-06-26 10:30,26,100.26,100.26,100.26,100.26,2
20180601|2017-06-29 10:30,29,100.22,100.22,100.22,100.22,2
20180601|2017-06-30 09:30,30,100.21,100.21,100.21,100.21,177
20180601|2017-06-30 10:30,30,100.205,100.205,100.205,100.205,2
20180601|2017-07-04 10:00,4,100.225,100.225,100.225,100.225,2
20180601|2017-07-05 10:00,5,100.21,100.21,100.21,100.21,4
20180601|2017-07-06 07:00,6,100.2,100.2,100.2,100.2,50
20180601|2017-07-06 10:30,6,100.2,100.2,100.2,100.2,3
20180601|2017-07-07 03:30,7,100.205,100.205,100.205,100.205,25
20180601|2017-07-07 09:30,7,100.21,100.21,100.21,100.21,100
20180601|2017-07-12 10:00,12,100.215,100.215,100.215,100.215,2
20180601|2017-07-17 10:00,17,100.22,100.22,100.22,100.22,3
20180601|2017-07-19 05:30,19,100.23,100.23,100.23,100.23,30
20180601|2017-07-28 10:00,28,100.255,100.255,100.255,100.255,4
20180601|2017-07-31 10:00,31,100.255,100.255,100.255,100.255,4
20180601|2017-08-08 04:30,8,100.26,100.26,100.26,100.26,3
20180601|2017-08-08 05:30,8,100.26,100.26,100.26,100.26,4
20180601|2017-08-09 04:30,9,100.265,100.265,100.265,100.265,17
20180601|2017-08-09 10:00,9,100.265,100.265,100.265,100.265,1
20180601|2017-08-11 09:00,11,100.275,100.275,100.275,100.275,30
20180601|2017-08-15 07:30,15,100.275,100.275,100.275,100.275,20
20180601|2017-08-16 11:00,16,100.285,100.285,100.285,100.285,30
20180601|2017-08-21 10:00,21,100.285,100.285,100.285,100.285,1
20180601|2017-08-22 10:00,22,100.285,100.285,100.285,100.285,3
20180601|2017-08-30 09:00,30,100.285,100.285,100.285,100.285,20
20180601|2017-09-04 10:30,4,100.295,100.295,100.295,100.295,7
20180601|2017-09-05 10:00,5,100.305,100.305,100.305,100.305,2
20180601|2017-09-07 02:00,7,100.295,100.295,100.295,100.295,50
20180601|2017-09-07 10:00,7,100.305,100.305,100.305,100.305,2
20180601|2017-09-12 08:00,12,100.305,100.305,100.305,100.305,150
20180601|2017-09-13 10:00,13,100.295,100.295,100.295,100.295,8
20180601|2017-09-14 10:00,14,100.295,100.295,100.295,100.295,1
20180601|2017-09-15 10:00,15,100.29,100.29,100.29,100.29,3
20180601|2017-09-20 10:30,20,100.285,100.285,100.285,100.285,6
20180601|2017-09-21 10:00,21,100.29,100.29,100.29,100.29,2
20180601|2017-09-27 04:30,27,100.285,100.285,100.285,100.285,100
20180601|2017-09-27 10:00,27,100.285,100.285,100.285,100.285,4
20180601|2017-09-29 10:00,29,100.295,100.295,100.295,100.295,3
20180601|2017-10-05 08:00,5,100.29,100.29,100.29,100.29,100
20180601|2017-10-05 10:00,5,100.29,100.29,100.29,100.29,303
20180601|2017-10-10 10:30,10,100.295,100.295,100.295,100.295,2
20180601|2017-10-11 10:30,11,100.29,100.29,100.29,100.29,3
20180601|2017-10-13 10:30,13,100.3,100.3,100.3,100.3,3
20180601|2017-10-16 10:00,16,100.3,100.3,100.3,100.3,3
20180601|2017-10-19 10:00,19,100.31,100.31,100.31,100.31,4
20180601|2017-10-23 10:00,23,100.31,100.31,100.31,100.31,3
20180601|2017-10-24 06:00,24,100.31,100.31,100.31,100.31,66
20180601|2017-10-24 09:00,24,100.305,100.305,100.305,100.305,12
20180601|2017-10-27 10:00,27,100.315,100.315,100.315,100.315,100
20180601|2017-11-02 09:30,2,100.315,100.315,100.315,100.315,1
20180601|2017-11-10 03:00,10,100.31,100.31,100.31,100.31,250
20180601|2017-11-13 04:00,13,100.31,100.31,100.31,100.31,150
20180601|2017-11-13 07:30,13,100.315,100.315,100.315,100.315,100
20180601|2017-11-16 10:00,16,100.31,100.31,100.31,100.31,7
20180601|2017-11-23 10:00,23,100.31,100.31,100.31,100.31,2
20180601|2017-11-29 10:00,29,100.31,100.31,100.31,100.31,2
20180601|2017-12-04 05:00,4,100.31,100.31,100.31,100.31,3
20180601|2017-12-05 02:30,5,100.31,100.31,100.31,100.31,2
20180601|2017-12-06 10:00,6,100.32,100.32,100.32,100.32,2
20180601|2017-12-11 02:30,11,100.325,100.325,100.325,100.325,200
20180601|2017-12-11 10:00,11,100.315,100.315,100.315,100.315,2
20180601|2017-12-12 04:00,12,100.315,100.315,100.315,100.315,50
20180601|2017-12-18 06:00,18,100.32,100.32,100.32,100.32,500
20180601|2017-12-29 06:00,29,100.315,100.315,100.315,100.315,200
20180601|2017-12-29 09:00,29,100.315,100.315,100.315,100.315,100
20180601|2018-01-02 05:00,2,100.31,100.31,100.31,100.31,18
20180601|2018-01-03 09:30,3,100.315,100.315,100.315,100.315,3
20180601|2018-01-05 09:00,5,100.31,100.31,100.31,100.31,10
20180601|2018-01-05 09:30,5,100.31,100.31,100.31,100.31,20
20180601|2018-01-16 08:00,16,100.31,100.31,100.31,100.31,50
20180601|2018-01-16 08:30,16,100.31,100.31,100.31,100.31,2
20180601|2018-01-16 09:30,16,100.31,100.31,100.31,100.31,14
20180601|2018-01-22 09:30,22,100.315,100.315,100.315,100.315,5
20180601|2018-01-23 04:30,23,100.31,100.31,100.31,100.31,100
20180601|2018-01-24 02:30,24,100.31,100.31,100.31,100.31,50
20180601|2018-01-24 10:30,24,100.315,100.315,100.315,100.315,5
20180601|2018-01-25 04:00,25,100.31,100.31,100.31,100.31,7
20180601|2018-01-30 02:30,30,100.325,100.325,100.325,100.325,200
20180601|2018-01-30 10:00,30,100.315,100.315,100.315,100.315,5
20180601|2018-01-31 07:30,31,100.315,100.315,100.315,100.315,25
20180601|2018-02-01 10:30,1,100.32,100.32,100.32,100.32,300
20180601|2018-02-02 08:00,2,100.31,100.31,100.31,100.31,9
20180601|2018-02-02 10:00,2,100.315,100.315,100.315,100.315,11
20180601|2018-02-02 10:30,2,100.315,100.315,100.315,100.315,10
20180601|2018-02-05 09:30,5,100.315,100.315,100.315,100.315,20
20180601|2018-02-06 04:30,6,100.32,100.32,100.32,100.32,50
20180601|2018-02-06 07:30,6,100.315,100.315,100.315,100.315,25
20180601|2018-02-06 08:00,6,100.315,100.315,100.315,100.315,30
20180601|2018-02-06 10:30,6,100.315,100.315,100.315,100.315,100
20180601|2018-02-06 11:00,6,100.315,100.315,100.315,100.315,100
20180601|2018-02-07 10:00,7,100.315,100.315,100.315,100.315,17
20180601|2018-02-08 04:00,8,100.31,100.31,100.31,100.31,20
20180601|2018-02-08 10:00,8,100.31,100.31,100.31,100.31,20
20180601|2018-02-09 10:00,9,100.31,100.31,100.31,100.31,10
20180601|2018-02-12 10:30,12,100.315,100.315,100.315,100.315,28
20180601|2018-02-13 10:00,13,100.31,100.31,100.31,100.31,4
20180601|2018-02-14 10:00,14,100.315,100.315,100.315,100.315,14
20180601|2018-02-16 07:00,16,100.305,100.305,100.305,100.305,150
20180601|2018-02-16 10:00,16,100.31,100.31,100.31,100.31,18
20180601|2018-02-19 10:00,19,100.31,100.31,100.31,100.31,6
20180601|2018-02-20 06:30,20,100.31,100.31,100.31,100.31,10
20180601|2018-02-20 07:30,20,100.31,100.31,100.31,100.31,101
20180601|2018-02-21 10:00,21,100.31,100.31,100.31,100.31,28
20180601|2018-02-26 04:00,26,100.295,100.295,100.295,100.295,50
20180601|2018-02-27 10:30,27,100.31,100.31,100.31,100.31,38
20180601|2018-03-01 08:30,1,100.31,100.31,100.31,100.31,10
20180601|2018-03-02 10:00,2,100.31,100.31,100.31,100.31,9
20180601|2018-03-07 05:00,7,100.315,100.315,100.315,100.315,40
20180601|2018-03-08 02:30,8,100.32,100.32,100.32,100.32,400
20180601|2018-03-08 06:30,8,100.315,100.315,100.315,100.315,20
20180601|2018-03-08 07:00,8,100.32,100.32,100.32,100.32,8
20180601|2018-03-09 01:30,9,100.32,100.32,100.32,100.32,200
20180601|2018-03-12 04:00,12,100.315,100.315,100.315,100.315,150
20180601|2018-03-13 04:30,13,100.32,100.32,100.32,100.32,32
20180601|2018-03-15 04:30,15,100.32,100.32,100.32,100.32,25
20180601|2018-03-15 11:00,15,100.315,100.315,100.315,100.315,50
20180601|2018-03-15 12:00,15,100.32,100.32,100.32,100.32,20
20180601|2018-03-19 10:30,19,100.325,100.325,100.325,100.325,500
20180601|2018-03-20 10:30,20,100.325,100.325,100.325,100.325,3
20180601|2018-03-21 11:00,21,100.32,100.32,100.32,100.32,3
20180601|2018-03-23 03:00,23,100.32,100.32,100.32,100.32,4
20180601|2018-03-26 09:00,26,100.32,100.32,100.32,100.32,450
20180601|2018-03-26 10:30,26,100.32,100.32,100.32,100.32,30
20180601|2018-03-27 05:00,27,100.315,100.315,100.315,100.315,1
20180601|2018-03-27 08:30,27,100.325,100.325,100.325,100.325,4
20180601|2018-03-29 10:00,29,100.325,100.325,100.325,100.325,11
20180601|2018-04-03 03:30,3,100.32,100.32,100.32,100.32,2
20180601|2018-04-03 08:00,3,100.325,100.325,100.325,100.325,50
20180601|2018-04-04 02:30,4,100.325,100.325,100.325,100.325,300
20180601|2018-04-04 03:00,4,100.325,100.325,100.325,100.325,3
20180601|2018-04-04 08:30,4,100.325,100.325,100.325,100.325,300
20180601|2018-04-05 11:00,5,100.32,100.32,100.32,100.32,15
20180601|2018-04-06 05:30,6,100.325,100.325,100.325,100.325,36
20180601|2018-04-09 06:00,9,100.325,100.325,100.325,100.325,5
20180601|2018-04-13 11:00,13,100.32,100.32,100.32,100.32,14
20180601|2018-04-16 09:30,16,100.325,100.325,100.325,100.325,3
20180601|2018-04-18 03:00,18,100.33,100.33,100.33,100.33,50
20180601|2018-04-19 11:00,19,100.33,100.33,100.32,100.32,2
20180601|2018-04-20 06:30,20,100.32,100.32,100.32,100.32,99
20180601|2018-04-23 09:00,23,100.33,100.33,100.33,100.33,149
20180601|2018-04-24 04:00,24,100.33,100.33,100.33,100.33,50
20180601|2018-04-25 07:30,25,100.33,100.33,100.33,100.33,99
20180601|2018-04-26 02:30,26,100.33,100.33,100.33,100.33,99
20180601|2018-04-27 03:00,27,100.32,100.32,100.32,100.32,198
20180601|2018-05-02 06:30,2,100.32,100.32,100.32,100.32,396
20180601|2018-05-03 04:30,3,100.325,100.325,100.325,100.325,757
20180601|2018-05-03 07:00,3,100.325,100.325,100.325,100.325,198
20180601|2018-05-08 03:00,8,100.32,100.32,100.32,100.32,198
20180601|2018-05-08 10:00,8,100.325,100.325,100.325,100.325,7
20180601|2018-05-15 09:00,15,100.31,100.31,100.31,100.31,99
20180601|2018-05-17 03:30,17,100.325,100.325,100.325,100.325,50
20180601|2018-05-24 03:00,24,100.32,100.32,100.32,100.32,99
20180601|2018-05-25 08:30,25,100.315,100.315,100.315,100.315,198
20180601|2018-05-25 10:00,25,100.31,100.31,100.31,100.31,7
20180601|2018-05-28 04:00,28,100.305,100.305,100.305,100.305,149
20180601|2018-05-29 07:30,29,100.315,100.315,100.315,100.315,198
20180601|2018-05-30 04:00,30,100.305,100.305,100.305,100.305,300
20180601|2018-05-30 04:30,30,100.305,100.305,100.305,100.305,100
20180601|2018-05-30 06:00,30,100.315,100.315,100.315,100.315,198
20180601|2018-05-31 02:30,31,100.31,100.31,100.31,100.31,297
20180601|2018-05-31 10:00,31,100.32,100.32,100.32,100.32,22
20180601|2018-06-01 09:00,1,100.32,100.325,100.32,100.325,149
20180601|2018-06-05 02:30,5,100.315,100.315,100.315,100.315,200
20180601|2018-06-05 03:30,5,100.315,100.315,100.315,100.315,300
20180601|2018-06-07 02:00,7,100.315,100.325,100.315,100.325,324
20180601|2018-06-08 03:00,8,100.325,100.325,100.325,100.325,198
20180601|2018-06-08 03:30,8,100.315,100.315,100.315,100.315,200
20180601|2018-06-11 06:00,11,100.325,100.325,100.325,100.325,98
20180601|2018-06-13 03:00,13,100.325,100.325,100.325,100.325,1
20180601|2018-06-14 05:30,14,100.31,100.31,100.31,100.31,110
20180601|2018-06-15 07:00,15,100.32,100.32,100.32,100.32,1000
20180901|2013-09-19 03:30,19,97.545,97.545,97.545,97.545,10
20180901|2013-09-23 09:00,23,97.49,97.49,97.49,97.49,2
20180901|2014-03-03 03:30,3,98.24,98.24,98.24,98.24,4
20180901|2014-08-08 07:00,8,99.085,99.085,99.085,99.085,1
20180901|2014-08-27 08:00,27,99.31,99.31,99.31,99.31,10
20180901|2014-08-28 04:00,28,99.32,99.32,99.32,99.32,2
20180901|2014-09-04 11:00,4,99.315,99.315,99.315,99.315,1
20180901|2014-09-08 10:00,8,99.325,99.325,99.325,99.325,5
20180901|2014-09-25 05:00,25,99.31,99.31,99.31,99.31,2
20180901|2014-10-02 05:30,2,99.42,99.42,99.42,99.42,2
20180901|2014-10-09 01:30,9,99.38,99.38,99.38,99.38,5
20180901|2014-10-09 03:00,9,99.39,99.39,99.39,99.39,25
20180901|2014-10-21 10:30,21,99.38,99.38,99.38,99.38,1
20180901|2014-11-06 02:00,6,99.475,99.475,99.475,99.475,2
20180901|2014-11-12 10:30,12,99.49,99.49,99.49,99.49,4
20180901|2014-11-13 07:00,13,99.535,99.535,99.535,99.535,3
20180901|2014-11-13 10:00,13,99.525,99.525,99.525,99.525,5
20180901|2014-11-17 07:00,17,99.525,99.525,99.525,99.525,1
20180901|2014-11-21 08:00,21,99.51,99.51,99.51,99.51,3
20180901|2014-11-26 10:30,26,99.54,99.54,99.54,99.54,6
20180901|2014-12-09 09:30,9,99.53,99.53,99.53,99.53,2
20180901|2014-12-15 02:30,15,99.565,99.565,99.565,99.565,1
20180901|2014-12-18 03:00,18,99.58,99.58,99.58,99.58,11
20180901|2014-12-19 01:30,19,99.545,99.545,99.545,99.545,4
20180901|2015-01-09 09:30,9,99.625,99.625,99.625,99.625,3
20180901|2015-01-15 08:30,15,99.675,99.675,99.675,99.675,1
20180901|2015-01-20 11:00,20,99.63,99.63,99.63,99.63,3
20180901|2015-01-23 02:00,23,99.595,99.595,99.595,99.595,7
20180901|2015-01-23 10:00,23,99.64,99.64,99.64,99.64,2
20180901|2015-01-23 11:00,23,99.645,99.645,99.645,99.645,4
20180901|2015-01-26 08:30,26,99.615,99.615,99.615,99.615,30
20180901|2015-01-27 02:30,27,99.61,99.61,99.61,99.61,30
20180901|2015-02-03 03:00,3,99.63,99.63,99.63,99.63,2
20180901|2015-02-06 07:00,6,99.64,99.64,99.64,99.64,4
20180901|2015-02-17 04:30,17,99.65,99.65,99.65,99.65,50
20180901|2015-02-24 09:00,24,99.64,99.64,99.64,99.64,3
20180901|2015-03-03 10:00,3,99.65,99.65,99.65,99.65,2
20180901|2015-03-03 10:30,3,99.655,99.655,99.655,99.655,1
20180901|2015-03-06 08:00,6,99.605,99.605,99.605,99.605,1
20180901|2015-03-11 11:00,11,99.7,99.7,99.7,99.7,1
20180901|2015-03-23 10:30,23,99.68,99.68,99.68,99.68,8
20180901|2015-04-01 04:00,1,99.7,99.7,99.7,99.7,10
20180901|2015-04-08 10:00,8,99.725,99.725,99.725,99.725,2
20180901|2015-04-09 10:00,9,99.74,99.74,99.74,99.74,2
20180901|2015-04-14 08:30,14,99.755,99.755,99.755,99.755,1
20180901|2015-04-17 10:30,17,99.775,99.775,99.775,99.775,3
20180901|2015-04-20 02:30,20,99.78,99.78,99.78,99.78,4
20180901|2015-04-29 08:00,29,99.7,99.7,99.7,99.7,1
20180901|2015-05-18 10:00,18,99.505,99.505,99.505,99.505,1
20180901|2015-05-19 07:00,19,99.545,99.545,99.545,99.545,1
20180901|2015-05-26 07:00,26,99.555,99.555,99.555,99.555,3
20180901|2015-06-02 08:30,2,99.5,99.5,99.5,99.5,1
20180901|2015-06-09 04:00,9,99.33,99.33,99.33,99.33,1
20180901|2015-06-09 05:00,9,99.335,99.335,99.335,99.335,2
20180901|2015-06-10 09:30,10,99.285,99.285,99.285,99.285,2
20180901|2015-06-11 09:00,11,99.325,99.325,99.325,99.325,30
20180901|2015-06-15 10:00,15,99.335,99.335,99.335,99.335,2
20180901|2015-06-16 02:30,16,99.36,99.36,99.36,99.36,1
20180901|2015-06-23 10:30,23,99.345,99.345,99.345,99.345,2
20180901|2015-06-30 08:30,30,99.395,99.395,99.395,99.395,1
20180901|2015-07-02 03:00,2,99.4,99.4,99.4,99.4,1
20180901|2015-07-13 04:30,13,99.345,99.345,99.345,99.345,1
20180901|2015-07-13 06:30,13,99.36,99.36,99.36,99.36,500
20180901|2015-07-14 03:00,14,99.41,99.41,99.41,99.41,1
20180901|2015-07-14 03:30,14,99.41,99.41,99.41,99.41,1
20180901|2015-07-22 08:30,22,99.55,99.55,99.55,99.55,5
20180901|2015-07-23 10:00,23,99.555,99.555,99.555,99.555,1
20180901|2015-07-28 07:00,28,99.565,99.565,99.565,99.565,2
20180901|2015-07-28 09:00,28,99.56,99.56,99.56,99.56,2
20180901|2015-08-28 10:30,28,99.575,99.575,99.575,99.575,2
20180901|2015-09-14 09:30,14,99.68,99.68,99.68,99.68,1
20180901|2015-09-21 10:00,21,99.64,99.64,99.64,99.64,2
20180901|2015-09-30 06:30,30,99.68,99.68,99.68,99.68,69
20180901|2015-10-01 08:30,1,99.72,99.72,99.72,99.72,1
20180901|2015-10-02 08:30,2,99.755,99.755,99.755,99.755,1
20180901|2015-10-06 10:30,6,99.69,99.69,99.69,99.69,1
20180901|2015-10-07 09:30,7,99.685,99.685,99.685,99.685,3
20180901|2015-10-09 07:00,9,99.685,99.685,99.685,99.685,2
20180901|2015-10-13 08:00,13,99.715,99.715,99.715,99.715,2
20180901|2015-10-15 03:00,15,99.75,99.75,99.75,99.75,2
20180901|2015-10-16 04:30,16,99.735,99.735,99.735,99.735,1
20180901|2015-10-19 07:30,19,99.74,99.74,99.74,99.74,25
20180901|2015-10-20 02:30,20,99.74,99.74,99.74,99.74,2
20180901|2015-10-22 04:00,22,99.735,99.735,99.735,99.735,1
20180901|2015-10-28 09:00,28,99.86,99.86,99.86,99.86,3
20180901|2015-11-05 04:00,5,99.81,99.81,99.81,99.81,2
20180901|2015-11-12 03:00,12,99.845,99.845,99.845,99.845,2
20180901|2015-11-12 10:30,12,99.845,99.845,99.845,99.845,2
20180901|2015-11-13 07:30,13,99.85,99.85,99.85,99.85,2
20180901|2015-11-19 03:30,19,99.875,99.875,99.875,99.875,2
20180901|2015-12-03 04:00,3,99.975,99.975,99.975,99.975,1
20180901|2015-12-04 07:30,4,99.805,99.805,99.805,99.805,7
20180901|2015-12-10 05:00,10,99.855,99.855,99.855,99.855,1
20180901|2015-12-10 06:30,10,99.88,99.88,99.88,99.88,7
20180901|2015-12-11 06:00,11,99.89,99.89,99.89,99.89,1
20180901|2015-12-11 11:00,11,99.905,99.905,99.905,99.905,1
20180901|2015-12-14 09:30,14,99.875,99.875,99.875,99.875,2
20180901|2015-12-14 10:30,14,99.885,99.885,99.885,99.885,100
20180901|2015-12-18 04:00,18,99.85,99.85,99.85,99.85,1
20180901|2015-12-18 10:00,18,99.85,99.85,99.85,99.85,3
20180901|2016-01-20 04:00,20,99.985,99.985,99.985,99.985,1
20180901|2016-01-20 10:00,20,99.985,99.985,99.985,99.985,3
20180901|2016-02-22 08:30,22,100.15,100.15,100.15,100.15,1
20180901|2016-03-02 05:00,2,100.2,100.2,100.2,100.2,2
20180901|2016-03-03 08:00,3,100.235,100.235,100.235,100.235,4
20180901|2016-03-03 10:30,3,100.245,100.245,100.245,100.245,1
20180901|2016-03-07 03:30,7,100.21,100.21,100.21,100.21,5
20180901|2016-03-07 08:30,7,100.215,100.215,100.215,100.215,5
20180901|2016-03-09 10:30,9,100.18,100.18,100.18,100.18,1
20180901|2016-03-10 11:00,10,100.11,100.11,100.11,100.11,1
20180901|2016-03-16 11:00,16,100.125,100.125,100.125,100.125,1
20180901|2016-03-22 10:00,22,100.155,100.155,100.155,100.155,28
20180901|2016-03-22 10:30,22,100.155,100.155,100.155,100.155,2
20180901|2016-04-05 08:30,5,100.195,100.195,100.195,100.195,4
20180901|2016-04-13 10:30,13,100.21,100.21,100.21,100.21,4
20180901|2016-04-14 10:00,14,100.21,100.21,100.21,100.21,1
20180901|2016-04-15 10:00,15,100.22,100.22,100.22,100.22,3
20180901|2016-04-18 10:30,18,100.215,100.215,100.215,100.215,1
20180901|2016-04-19 10:30,19,100.215,100.215,100.215,100.215,1
20180901|2016-04-20 10:00,20,100.22,100.22,100.22,100.22,1
20180901|2016-04-21 10:30,21,100.19,100.19,100.19,100.19,1
20180901|2016-04-27 10:30,27,100.185,100.185,100.185,100.185,1
20180901|2016-05-03 10:30,3,100.19,100.19,100.19,100.19,5
20180901|2016-05-12 10:00,12,100.225,100.225,100.225,100.225,3
20180901|2016-05-18 08:00,18,100.205,100.205,100.205,100.205,10
20180901|2016-05-19 06:30,19,100.195,100.195,100.195,100.195,3
20180901|2016-05-23 10:00,23,100.205,100.205,100.205,100.205,2
20180901|2016-05-24 10:30,24,100.21,100.21,100.21,100.21,6
20180901|2016-05-26 10:30,26,100.23,100.23,100.23,100.23,7
20180901|2016-06-09 10:30,9,100.26,100.26,100.26,100.26,1
20180901|2016-06-10 10:30,10,100.26,100.26,100.26,100.26,1
20180901|2016-06-22 01:30,22,100.305,100.305,100.305,100.305,6
20180901|2016-06-22 10:30,22,100.305,100.305,100.305,100.305,5
20180901|2016-06-23 10:30,23,100.29,100.29,100.29,100.29,1
20180901|2016-06-24 04:00,24,100.365,100.365,100.365,100.365,1
20180901|2016-06-24 07:00,24,100.375,100.375,100.375,100.375,2
20180901|2016-06-24 10:00,24,100.36,100.36,100.36,100.36,1
20180901|2016-06-27 10:30,27,100.355,100.355,100.355,100.355,2
20180901|2016-06-29 09:00,29,100.365,100.365,100.365,100.365,2
20180901|2016-07-05 02:30,5,100.405,100.405,100.405,100.405,1
20180901|2016-07-05 10:30,5,100.41,100.41,100.41,100.41,1
20180901|2016-07-07 10:30,7,100.405,100.405,100.405,100.405,3
20180901|2016-07-11 10:30,11,100.42,100.42,100.42,100.42,3
20180901|2016-07-14 10:30,14,100.38,100.38,100.38,100.38,3
20180901|2016-07-18 09:00,18,100.38,100.38,100.38,100.38,2
20180901|2016-07-21 09:00,21,100.365,100.365,100.365,100.365,1
20180901|2016-08-08 02:30,8,100.37,100.37,100.37,100.37,10
20180901|2016-08-18 10:00,18,100.355,100.36,100.355,100.36,41
20180901|2016-08-19 11:00,19,100.33,100.33,100.33,100.33,1
20180901|2016-08-22 05:00,22,100.34,100.34,100.34,100.34,20
20180901|2016-08-22 05:30,22,100.34,100.34,100.34,100.34,20
20180901|2016-08-24 03:30,24,100.35,100.35,100.35,100.35,1
20180901|2016-08-25 10:30,25,100.335,100.335,100.335,100.335,2
20180901|2016-08-31 10:30,31,100.345,100.345,100.345,100.345,2
20180901|2016-09-02 07:30,2,100.355,100.355,100.355,100.355,3
20180901|2016-09-02 08:00,2,100.355,100.355,100.355,100.355,5
20180901|2016-09-06 06:00,6,100.37,100.37,100.37,100.37,1
20180901|2016-09-08 04:00,8,100.395,100.395,100.395,100.395,10
20180901|2016-09-12 10:30,12,100.34,100.34,100.34,100.34,2
20180901|2016-09-13 03:30,13,100.345,100.345,100.345,100.345,3
20180901|2016-09-15 06:00,15,100.345,100.345,100.345,100.345,1
20180901|2016-09-27 04:30,27,100.385,100.385,100.385,100.385,1
20180901|2016-09-28 10:30,28,100.395,100.395,100.395,100.395,1
20180901|2016-10-04 02:30,4,100.36,100.36,100.36,100.36,10
20180901|2016-10-04 10:00,4,100.37,100.37,100.37,100.37,1
20180901|2016-10-06 08:30,6,100.34,100.34,100.34,100.34,1
20180901|2016-10-10 10:00,10,100.32,100.32,100.32,100.32,1
20180901|2016-10-11 10:30,11,100.325,100.325,100.325,100.325,1
20180901|2016-10-13 10:00,13,100.32,100.32,100.32,100.32,3
20180901|2016-10-17 10:30,17,100.305,100.305,100.305,100.305,2
20180901|2016-10-19 10:00,19,100.31,100.31,100.31,100.31,6
20180901|2016-10-20 07:00,20,100.3,100.3,100.3,100.3,1
20180901|2016-10-25 09:30,25,100.285,100.285,100.28,100.28,30
20180901|2016-10-27 09:30,27,100.235,100.235,100.235,100.235,7
20180901|2016-10-28 10:30,28,100.23,100.23,100.23,100.23,2
20180901|2016-10-31 02:00,31,100.225,100.225,100.225,100.225,4
20180901|2016-10-31 12:30,31,100.225,100.225,100.225,100.225,2
20180901|2016-11-01 10:30,1,100.21,100.21,100.21,100.21,15
20180901|2016-11-08 07:30,8,100.215,100.215,100.215,100.215,10
20180901|2016-11-09 10:30,9,100.205,100.205,100.205,100.205,1
20180901|2016-11-10 10:30,10,100.175,100.175,100.175,100.175,1
20180901|2016-11-14 10:30,14,100.125,100.125,100.125,100.125,1
20180901|2016-11-17 10:30,17,100.16,100.16,100.16,100.16,2
20180901|2016-11-18 09:30,18,100.17,100.17,100.17,100.17,7
20180901|2016-11-21 10:30,21,100.165,100.165,100.165,100.165,1
20180901|2016-11-22 09:30,22,100.185,100.185,100.185,100.185,5
20180901|2016-11-23 01:00,23,100.19,100.19,100.19,100.19,1
20180901|2016-11-24 02:00,24,100.19,100.19,100.19,100.19,5
20180901|2016-11-25 10:00,25,100.185,100.185,100.185,100.185,20
20180901|2016-11-25 11:00,25,100.18,100.18,100.18,100.18,6
20180901|2016-11-28 03:30,28,100.195,100.195,100.195,100.195,1
20180901|2016-11-28 04:00,28,100.195,100.195,100.195,100.195,14
20180901|2016-11-29 05:30,29,100.215,100.215,100.215,100.215,50
20180901|2016-11-29 07:30,29,100.21,100.21,100.21,100.21,50
20180901|2016-12-01 10:00,1,100.19,100.19,100.19,100.19,3
20180901|2016-12-05 10:00,5,100.19,100.19,100.19,100.19,1
20180901|2016-12-06 10:00,6,100.17,100.17,100.17,100.17,1
20180901|2016-12-12 10:00,12,100.185,100.185,100.185,100.185,2
20180901|2016-12-15 10:30,15,100.2,100.2,100.2,100.2,1
20180901|2016-12-19 03:00,19,100.19,100.195,100.19,100.195,40
20180901|2016-12-19 10:30,19,100.21,100.21,100.21,100.21,1
20180901|2016-12-21 10:30,21,100.205,100.205,100.205,100.205,2
20180901|2016-12-22 10:30,22,100.19,100.19,100.19,100.19,1
20180901|2016-12-27 10:00,27,100.2,100.2,100.2,100.2,1
20180901|2016-12-28 10:00,28,100.2,100.2,100.2,100.2,1
20180901|2017-01-03 02:00,3,100.235,100.235,100.235,100.235,5
20180901|2017-01-03 07:00,3,100.225,100.225,100.225,100.225,1
20180901|2017-01-05 10:00,5,100.21,100.21,100.21,100.21,2
20180901|2017-01-06 07:30,6,100.2,100.2,100.2,100.2,15
20180901|2017-01-06 09:30,6,100.19,100.19,100.19,100.19,1
20180901|2017-01-09 10:00,9,100.195,100.195,100.195,100.195,1
20180901|2017-01-12 10:30,12,100.215,100.215,100.215,100.215,1
20180901|2017-01-13 10:00,13,100.205,100.205,100.205,100.205,1
20180901|2017-01-16 05:30,16,100.22,100.22,100.21,100.21,12
20180901|2017-01-16 10:30,16,100.22,100.22,100.22,100.22,1
20180901|2017-01-19 09:30,19,100.195,100.195,100.195,100.195,3
20180901|2017-01-20 10:30,20,100.17,100.17,100.17,100.17,1
20180901|2017-01-20 11:00,20,100.165,100.165,100.165,100.165,4
20180901|2017-01-23 10:00,23,100.185,100.185,100.185,100.185,1
20180901|2017-01-24 07:30,24,100.19,100.19,100.19,100.19,4
20180901|2017-01-25 01:00,25,100.18,100.18,100.18,100.18,4
20180901|2017-01-25 10:00,25,100.15,100.15,100.15,100.15,1
20180901|2017-01-26 08:00,26,100.15,100.15,100.15,100.15,252
20180901|2017-01-27 10:30,27,100.145,100.145,100.145,100.145,1
20180901|2017-01-30 04:30,30,100.13,100.13,100.13,100.13,122
20180901|2017-01-31 03:30,31,100.14,100.14,100.14,100.14,245
20180901|2017-01-31 10:00,31,100.15,100.15,100.15,100.15,1
20180901|2017-02-01 03:00,1,100.145,100.145,100.145,100.145,25
20180901|2017-02-02 09:30,2,100.16,100.16,100.16,100.16,10
20180901|2017-02-02 10:30,2,100.16,100.16,100.16,100.16,2
20180901|2017-02-07 10:30,7,100.165,100.165,100.165,100.165,1
20180901|2017-02-08 10:30,8,100.185,100.185,100.185,100.185,1
20180901|2017-02-09 09:00,9,100.16,100.16,100.16,100.16,3
20180901|2017-02-09 10:30,9,100.165,100.165,100.165,100.165,1
20180901|2017-02-13 09:30,13,100.145,100.145,100.145,100.145,6
20180901|2017-02-14 11:00,14,100.145,100.145,100.145,100.145,3
20180901|2017-02-16 10:00,16,100.155,100.155,100.155,100.155,4
20180901|2017-02-21 10:30,21,100.175,100.175,100.175,100.175,1
20180901|2017-02-23 10:00,23,100.195,100.195,100.195,100.195,3
20180901|2017-02-23 11:00,23,100.195,100.195,100.195,100.195,4
20180901|2017-02-24 03:30,24,100.2,100.2,100.2,100.2,50
20180901|2017-02-24 07:00,24,100.2,100.2,100.2,100.2,30
20180901|2017-02-24 10:00,24,100.205,100.205,100.205,100.205,5
20180901|2017-02-24 10:30,24,100.2,100.2,100.2,100.2,20
20180901|2017-02-27 10:00,27,100.2,100.2,100.2,100.2,1
20180901|2017-03-01 07:00,1,100.195,100.195,100.195,100.195,250
20180901|2017-03-02 05:30,2,100.19,100.19,100.19,100.19,250
20180901|2017-03-02 10:30,2,100.175,100.175,100.175,100.175,4
20180901|2017-03-03 10:30,3,100.125,100.125,100.125,100.125,2
20180901|2017-03-06 09:00,6,100.125,100.125,100.125,100.125,15
20180901|2017-03-06 10:00,6,100.12,100.12,100.12,100.12,50
20180901|2017-03-06 10:30,6,100.12,100.12,100.12,100.12,1
20180901|2017-03-08 06:00,8,100.135,100.135,100.135,100.135,2
20180901|2017-03-08 06:30,8,100.135,100.135,100.135,100.135,25
20180901|2017-03-09 10:30,9,100.08,100.08,100.08,100.08,3
20180901|2017-03-10 10:30,10,100.04,100.04,100.04,100.04,20
20180901|2017-03-13 12:00,13,100.06,100.06,100.06,100.06,1
20180901|2017-03-14 10:30,14,100.07,100.07,100.07,100.07,29
20180901|2017-03-15 08:30,15,100.085,100.085,100.085,100.085,50
20180901|2017-03-15 11:30,15,100.09,100.09,100.09,100.09,4
20180901|2017-03-16 09:00,16,100.075,100.075,100.075,100.075,1
20180901|2017-03-17 11:00,17,100.075,100.075,100.075,100.075,1
20180901|2017-03-17 11:30,17,100.07,100.07,100.07,100.07,1
20180901|2017-03-21 11:00,21,100.05,100.05,100.05,100.05,3
20180901|2017-03-21 12:30,21,100.04,100.04,100.04,100.04,1
20180901|2017-03-22 11:30,22,100.065,100.065,100.065,100.065,2
20180901|2017-03-24 03:00,24,100.045,100.045,100.045,100.045,20
20180901|2017-03-24 03:30,24,100.045,100.045,100.045,100.045,1
20180901|2017-03-24 11:30,24,100.065,100.065,100.065,100.065,2
20180901|2017-03-27 10:30,27,100.07,100.07,100.07,100.07,3
20180901|2017-03-28 10:00,28,100.1,100.1,100.1,100.1,2
20180901|2017-03-31 08:00,31,100.13,100.13,100.13,100.13,250
20180901|2017-04-03 09:30,3,100.15,100.15,100.15,100.15,10
20180901|2017-04-03 10:00,3,100.16,100.16,100.16,100.16,5
20180901|2017-04-04 10:00,4,100.17,100.17,100.17,100.17,1
20180901|2017-04-05 03:00,5,100.175,100.175,100.175,100.175,15
20180901|2017-04-05 10:30,5,100.175,100.175,100.175,100.175,1
20180901|2017-04-06 10:00,6,100.165,100.165,100.165,100.165,1
20180901|2017-04-07 10:00,7,100.17,100.17,100.17,100.17,1
20180901|2017-04-11 10:00,11,100.19,100.19,100.19,100.19,2
20180901|2017-04-12 10:30,12,100.185,100.185,100.185,100.185,1
20180901|2017-04-13 09:30,13,100.185,100.185,100.185,100.185,15
20180901|2017-04-18 09:30,18,100.19,100.19,100.19,100.19,1
20180901|2017-04-19 07:00,19,100.19,100.19,100.19,100.19,3
20180901|2017-04-19 09:30,19,100.185,100.185,100.185,100.185,2
20180901|2017-04-20 10:00,20,100.17,100.17,100.17,100.17,6
20180901|2017-04-21 10:30,21,100.165,100.165,100.165,100.165,1
20180901|2017-04-24 10:00,24,100.135,100.135,100.135,100.135,2
20180901|2017-04-25 09:30,25,100.12,100.12,100.12,100.12,4
20180901|2017-04-26 08:00,26,100.135,100.135,100.135,100.135,250
20180901|2017-04-26 09:30,26,100.13,100.13,100.13,100.13,2
20180901|2017-04-28 10:30,28,100.155,100.155,100.155,100.155,2
20180901|2017-05-02 08:00,2,100.16,100.16,100.16,100.16,2
20180901|2017-05-02 08:30,2,100.165,100.165,100.165,100.165,3
20180901|2017-05-02 11:00,2,100.165,100.165,100.165,100.165,2
20180901|2017-05-03 02:00,3,100.17,100.17,100.17,100.17,1
20180901|2017-05-03 10:00,3,100.17,100.17,100.17,100.17,10
20180901|2017-05-05 10:00,5,100.13,100.13,100.13,100.13,3
20180901|2017-05-08 10:00,8,100.125,100.125,100.125,100.125,1
20180901|2017-05-08 10:30,8,100.12,100.12,100.12,100.12,1
20180901|2017-05-10 10:00,10,100.14,100.14,100.14,100.14,2
20180901|2017-05-12 09:30,12,100.16,100.16,100.16,100.16,20
20180901|2017-05-16 07:00,16,100.15,100.15,100.15,100.15,10
20180901|2017-05-16 10:00,16,100.16,100.16,100.16,100.16,4
20180901|2017-05-17 11:00,17,100.18,100.18,100.18,100.18,1
20180901|2017-05-18 10:00,18,100.17,100.17,100.17,100.17,1
20180901|2017-05-19 06:30,19,100.165,100.165,100.165,100.165,50
20180901|2017-05-19 07:00,19,100.165,100.165,100.165,100.165,50
20180901|2017-05-19 09:30,19,100.165,100.165,100.165,100.165,50
20180901|2017-05-19 10:00,19,100.165,100.165,100.165,100.165,4
20180901|2017-05-22 08:00,22,100.15,100.15,100.15,100.15,10
20180901|2017-05-22 10:30,22,100.15,100.15,100.15,100.15,2
20180901|2017-05-23 10:30,23,100.15,100.15,100.15,100.15,4
20180901|2017-05-25 10:00,25,100.17,100.17,100.17,100.17,2
20180901|2017-05-26 10:00,26,100.185,100.185,100.185,100.185,1
20180901|2017-05-31 10:00,31,100.21,100.21,100.21,100.21,2
20180901|2017-06-01 02:30,1,100.2,100.2,100.2,100.2,100
20180901|2017-06-01 10:00,1,100.205,100.205,100.205,100.205,2
20180901|2017-06-02 09:30,2,100.2,100.2,100.2,100.2,3
20180901|2017-06-07 08:00,7,100.215,100.215,100.215,100.215,30
20180901|2017-06-07 10:00,7,100.215,100.215,100.215,100.215,1
20180901|2017-06-09 04:00,9,100.23,100.23,100.23,100.23,50
20180901|2017-06-09 10:00,9,100.23,100.23,100.23,100.23,1
20180901|2017-06-13 11:00,13,100.23,100.23,100.23,100.23,4
20180901|2017-06-14 09:00,14,100.245,100.245,100.245,100.245,25
20180901|2017-06-14 11:00,14,100.25,100.25,100.25,100.25,3
20180901|2017-06-16 10:00,16,100.23,100.23,100.23,100.23,1
20180901|2017-06-20 05:30,20,100.23,100.23,100.23,100.23,20
20180901|2017-06-22 09:00,22,100.235,100.235,100.235,100.235,15
20180901|2017-06-22 10:00,22,100.235,100.235,100.235,100.235,1
20180901|2017-06-26 11:30,26,100.225,100.225,100.225,100.225,2
20180901|2017-06-27 03:30,27,100.195,100.195,100.195,100.195,15
20180901|2017-06-28 07:00,28,100.19,100.19,100.19,100.19,5
20180901|2017-06-28 10:30,28,100.19,100.19,100.19,100.19,1
20180901|2017-06-29 06:30,29,100.175,100.175,100.175,100.175,15
20180901|2017-06-29 10:00,29,100.17,100.17,100.17,100.17,100
20180901|2017-06-30 09:30,30,100.16,100.16,100.16,100.16,100
20180901|2017-06-30 10:00,30,100.155,100.155,100.155,100.155,3
20180901|2017-07-04 09:00,4,100.175,100.175,100.175,100.175,2
20180901|2017-07-05 10:00,5,100.16,100.16,100.16,100.16,4
20180901|2017-07-06 09:30,6,100.145,100.145,100.145,100.145,10
20180901|2017-07-06 10:00,6,100.14,100.14,100.14,100.14,100
20180901|2017-07-06 10:30,6,100.14,100.14,100.14,100.14,3
20180901|2017-07-07 05:00,7,100.145,100.145,100.145,100.145,3
20180901|2017-07-07 11:00,7,100.145,100.145,100.145,100.145,8
20180901|2017-07-14 10:00,14,100.15,100.155,100.15,100.155,12
20180901|2017-07-17 04:00,17,100.16,100.16,100.16,100.16,30
20180901|2017-07-18 04:30,18,100.17,100.17,100.17,100.17,25
20180901|2017-07-20 06:00,20,100.175,100.175,100.175,100.175,2
20180901|2017-07-28 10:00,28,100.205,100.205,100.205,100.205,5
20180901|2017-07-31 05:30,31,100.21,100.21,100.21,100.21,11
20180901|2017-08-04 07:30,4,100.22,100.22,100.22,100.22,20
20180901|2017-08-04 10:00,4,100.22,100.22,100.22,100.22,5
20180901|2017-08-09 02:30,9,100.225,100.225,100.225,100.225,40
20180901|2017-08-09 04:30,9,100.225,100.225,100.225,100.225,33
20180901|2017-08-09 10:00,9,100.225,100.225,100.225,100.225,1
20180901|2017-08-10 08:00,10,100.23,100.23,100.23,100.23,10
20180901|2017-08-11 07:30,11,100.24,100.24,100.24,100.24,8
20180901|2017-08-11 09:00,11,100.24,100.24,100.24,100.24,25
20180901|2017-08-16 11:00,16,100.24,100.24,100.24,100.24,30
20180901|2017-08-29 05:00,29,100.25,100.25,100.25,100.25,100
20180901|2017-08-30 07:30,30,100.255,100.255,100.255,100.255,40
20180901|2017-08-30 09:00,30,100.25,100.25,100.25,100.25,20
20180901|2017-09-01 10:00,1,100.26,100.26,100.26,100.26,4
20180901|2017-09-04 10:30,4,100.265,100.265,100.265,100.265,5
20180901|2017-09-06 08:30,6,100.27,100.27,100.27,100.27,50
20180901|2017-09-06 09:30,6,100.265,100.265,100.265,100.265,6
20180901|2017-09-07 02:00,7,100.265,100.265,100.265,100.265,25
20180901|2017-09-11 09:30,11,100.27,100.27,100.27,100.27,300
20180901|2017-09-13 10:00,13,100.265,100.265,100.265,100.265,6
20180901|2017-09-14 09:00,14,100.26,100.26,100.26,100.26,15
20180901|2017-09-18 07:30,18,100.245,100.245,100.245,100.245,50
20180901|2017-09-27 10:00,27,100.25,100.25,100.25,100.25,2
20180901|2017-09-29 10:00,29,100.255,100.255,100.255,100.255,2
20180901|2017-10-05 10:00,5,100.26,100.26,100.26,100.26,4
20180901|2017-10-10 10:30,10,100.265,100.265,100.265,100.265,2
20180901|2017-10-11 10:30,11,100.26,100.26,100.26,100.26,2
20180901|2017-10-16 10:00,16,100.28,100.28,100.28,100.28,5
20180901|2017-10-19 10:00,19,100.285,100.285,100.285,100.285,6
20180901|2017-10-23 10:00,23,100.285,100.285,100.285,100.285,2
20180901|2017-10-26 02:00,26,100.27,100.27,100.27,100.27,100
20180901|2017-10-26 09:30,26,100.295,100.295,100.295,100.295,4
20180901|2017-11-01 10:00,1,100.3,100.3,100.3,100.3,50
20180901|2017-11-01 10:30,1,100.3,100.3,100.3,100.3,50
20180901|2017-11-02 10:00,2,100.3,100.3,100.3,100.3,2
20180901|2017-11-06 10:00,6,100.305,100.305,100.305,100.305,4
20180901|2017-11-07 10:30,7,100.305,100.305,100.305,100.305,2
20180901|2017-11-08 10:00,8,100.31,100.31,100.31,100.31,6
20180901|2017-11-13 04:00,13,100.305,100.305,100.305,100.305,37
20180901|2017-11-13 07:00,13,100.31,100.31,100.31,100.31,15
20180901|2017-11-20 10:00,20,100.3,100.3,100.3,100.3,9
20180901|2017-11-22 10:00,22,100.3,100.3,100.3,100.3,2
20180901|2017-11-23 10:00,23,100.3,100.3,100.3,100.3,2
20180901|2017-11-29 09:00,29,100.3,100.3,100.3,100.3,5
20180901|2017-11-29 10:00,29,100.3,100.3,100.3,100.3,2
20180901|2017-12-04 06:00,4,100.3,100.3,100.3,100.3,5
20180901|2017-12-05 09:00,5,100.3,100.3,100.3,100.3,2
20180901|2017-12-12 04:00,12,100.305,100.305,100.305,100.305,50
20180901|2017-12-13 02:30,13,100.295,100.3,100.295,100.3,200
20180901|2017-12-13 06:30,13,100.3,100.3,100.3,100.3,5
20180901|2017-12-14 05:00,14,100.3,100.3,100.3,100.3,10
20180901|2017-12-14 06:00,14,100.295,100.295,100.295,100.295,12
20180901|2017-12-18 06:00,18,100.305,100.305,100.305,100.305,500
20180901|2017-12-18 08:00,18,100.305,100.305,100.305,100.305,100
20180901|2017-12-18 11:30,18,100.3,100.3,100.3,100.3,50
20180901|2017-12-21 09:30,21,100.29,100.29,100.29,100.29,14
20180901|2018-01-02 05:30,2,100.285,100.285,100.285,100.285,14
20180901|2018-01-03 09:00,3,100.285,100.285,100.285,100.285,10
20180901|2018-01-03 09:30,3,100.285,100.285,100.285,100.285,14
20180901|2018-01-04 02:00,4,100.285,100.285,100.285,100.285,150
20180901|2018-01-05 09:00,5,100.28,100.28,100.28,100.28,30
20180901|2018-01-10 03:00,10,100.29,100.29,100.29,100.29,4
20180901|2018-01-15 10:00,15,100.28,100.28,100.28,100.28,4
20180901|2018-01-16 08:00,16,100.285,100.285,100.285,100.285,50
20180901|2018-01-16 09:30,16,100.285,100.285,100.285,100.285,11
20180901|2018-01-18 08:30,18,100.295,100.295,100.295,100.295,2
20180901|2018-01-26 09:00,26,100.305,100.305,100.305,100.305,10
20180901|2018-01-30 03:00,30,100.295,100.295,100.295,100.295,100
20180901|2018-01-31 08:30,31,100.295,100.295,100.295,100.295,100
20180901|2018-02-02 08:00,2,100.295,100.295,100.295,100.295,6
20180901|2018-02-05 10:00,5,100.305,100.305,100.305,100.305,10
20180901|2018-02-06 04:00,6,100.31,100.31,100.31,100.31,100
20180901|2018-02-06 04:30,6,100.31,100.31,100.31,100.31,50
20180901|2018-02-06 10:00,6,100.305,100.305,100.305,100.305,22
20180901|2018-02-08 04:00,8,100.3,100.3,100.3,100.3,20
20180901|2018-02-08 10:00,8,100.305,100.305,100.305,100.305,7
20180901|2018-02-09 10:00,9,100.305,100.305,100.305,100.305,5
20180901|2018-02-12 10:30,12,100.305,100.305,100.305,100.305,9
20180901|2018-02-14 10:00,14,100.305,100.305,100.305,100.305,3
20180901|2018-02-21 10:30,21,100.3,100.3,100.3,100.3,17
20180901|2018-02-26 02:00,26,100.295,100.295,100.295,100.295,200
20180901|2018-02-27 10:30,27,100.295,100.295,100.295,100.295,14
20180901|2018-03-01 10:00,1,100.295,100.295,100.295,100.295,5
20180901|2018-03-02 10:00,2,100.3,100.3,100.3,100.3,6
20180901|2018-03-15 05:30,15,100.315,100.315,100.315,100.315,50
20180901|2018-03-15 11:00,15,100.315,100.315,100.315,100.315,20
20180901|2018-03-19 05:00,19,100.315,100.315,100.315,100.315,750
20180901|2018-03-20 10:00,20,100.315,100.315,100.315,100.315,12
20180901|2018-03-21 10:30,21,100.31,100.31,100.31,100.31,1
20180901|2018-03-23 07:00,23,100.315,100.315,100.315,100.315,100
20180901|2018-03-23 07:30,23,100.315,100.315,100.315,100.315,100
20180901|2018-03-28 10:00,28,100.31,100.31,100.31,100.31,11
20180901|2018-04-03 03:30,3,100.315,100.315,100.315,100.315,6
20180901|2018-04-05 11:00,5,100.315,100.315,100.315,100.315,6
20180901|2018-04-06 05:30,6,100.32,100.32,100.32,100.32,9
20180901|2018-04-18 10:30,18,100.325,100.325,100.325,100.325,9
20180901|2018-04-20 06:30,20,100.315,100.315,100.315,100.315,198
20180901|2018-04-23 09:00,23,100.325,100.325,100.325,100.325,99
20180901|2018-04-24 04:00,24,100.315,100.315,100.315,100.315,50
20180901|2018-04-26 02:30,26,100.315,100.315,100.315,100.315,99
20180901|2018-04-27 03:00,27,100.325,100.325,100.325,100.325,99
20180901|2018-04-27 09:30,27,100.325,100.325,100.325,100.325,2
20180901|2018-05-03 07:00,3,100.33,100.33,100.33,100.33,297
20180901|2018-05-04 02:30,4,100.33,100.33,100.33,100.33,99
20180901|2018-05-07 08:30,7,100.33,100.33,100.33,100.33,99
20180901|2018-05-11 07:00,11,100.31,100.31,100.31,100.31,100
20180901|2018-05-11 10:00,11,100.31,100.31,100.31,100.31,2
20180901|2018-05-15 09:00,15,100.305,100.305,100.305,100.305,99
20180901|2018-05-16 07:30,16,100.305,100.305,100.305,100.305,50
20180901|2018-05-17 03:30,17,100.295,100.295,100.295,100.295,25
20180901|2018-05-18 09:30,18,100.305,100.305,100.305,100.305,8
20180901|2018-05-23 10:00,23,100.29,100.29,100.29,100.29,8
20180901|2018-05-24 03:00,24,100.29,100.29,100.29,100.29,99
20180901|2018-05-25 10:00,25,100.28,100.28,100.28,100.28,4
20180901|2018-05-28 07:00,28,100.28,100.28,100.28,100.28,2
20180901|2018-05-29 03:00,29,100.26,100.26,100.26,100.26,4
20180901|2018-05-29 03:30,29,100.255,100.255,100.255,100.255,33
20180901|2018-05-30 03:00,30,100.24,100.24,100.24,100.24,50
20180901|2018-05-30 06:00,30,100.27,100.27,100.27,100.27,99
20180901|2018-05-30 08:30,30,100.265,100.265,100.265,100.265,4
20180901|2018-05-30 10:00,30,100.25,100.25,100.25,100.25,8
20180901|2018-05-31 02:30,31,100.27,100.27,100.27,100.27,99
20180901|2018-05-31 10:00,31,100.26,100.26,100.26,100.26,22
20180901|2018-06-01 09:00,1,100.3,100.3,100.3,100.3,50
20180901|2018-06-05 02:30,5,100.305,100.305,100.305,100.305,200
20180901|2018-06-05 03:30,5,100.305,100.305,100.305,100.305,200
20180901|2018-06-05 09:00,5,100.295,100.295,100.295,100.295,3
20180901|2018-06-06 02:00,6,100.28,100.28,100.28,100.28,99
20180901|2018-06-06 10:30,6,100.285,100.285,100.285,100.285,9
20180901|2018-06-07 02:00,7,100.285,100.285,100.285,100.285,74
20180901|2018-06-12 03:30,12,100.305,100.305,100.305,100.305,99
20180901|2018-06-12 04:00,12,100.295,100.295,100.295,100.295,9
20180901|2018-06-13 08:00,13,100.29,100.29,100.29,100.29,149
20180901|2018-06-13 09:30,13,100.3,100.3,100.3,100.3,50
20180901|2018-06-15 10:00,15,100.315,100.315,100.315,100.315,8
20180901|2018-06-19 11:00,19,100.3,100.3,100.3,100.3,70
20180901|2018-06-20 09:00,20,100.31,100.31,100.31,100.31,198
20180901|2018-06-21 06:00,21,100.3,100.3,100.3,100.3,23
20180901|2018-06-21 09:30,21,100.3,100.3,100.3,100.3,400
20180901|2018-06-26 03:30,26,100.305,100.305,100.305,100.305,4
20180901|2018-06-28 03:30,28,100.31,100.31,100.31,100.31,33
20180901|2018-06-29 02:30,29,100.315,100.315,100.315,100.315,50
20180901|2018-06-29 05:00,29,100.31,100.31,100.31,100.31,20
20180901|2018-07-03 09:00,3,100.3,100.3,100.3,100.3,1
20180901|2018-07-09 06:00,9,100.315,100.315,100.315,100.315,34
20180901|2018-07-13 02:30,13,100.31,100.31,100.31,100.31,70
20180901|2018-07-13 07:00,13,100.31,100.31,100.31,100.31,10
20180901|2018-07-18 10:00,18,100.315,100.315,100.315,100.315,8
20180901|2018-07-18 11:30,18,100.32,100.32,100.32,100.32,100
20180901|2018-07-23 03:30,23,100.32,100.32,100.32,100.32,99
20180901|2018-07-24 10:00,24,100.32,100.32,100.32,100.32,3
20180901|2018-07-25 03:00,25,100.31,100.31,100.31,100.31,227
20180901|2018-07-30 03:00,30,100.31,100.31,100.31,100.31,198
20180901|2018-07-31 02:00,31,100.31,100.31,100.31,100.31,198
20180901|2018-08-01 03:00,1,100.31,100.31,100.31,100.31,99
20180901|2018-08-01 10:30,1,100.31,100.31,100.31,100.31,10
20180901|2018-08-03 08:30,3,100.31,100.31,100.31,100.31,24
20180901|2018-08-08 10:30,8,100.31,100.31,100.31,100.31,15
20180901|2018-08-10 01:00,10,100.305,100.305,100.305,100.305,1
20180901|2018-08-13 05:30,13,100.3,100.3,100.3,100.3,149
20180901|2018-08-16 04:30,16,100.31,100.31,100.31,100.31,30
20180901|2018-08-16 08:00,16,100.31,100.31,100.31,100.31,50
20180901|2018-08-17 10:30,17,100.31,100.31,100.31,100.31,9
20180901|2018-08-21 02:30,21,100.315,100.315,100.315,100.315,198
20180901|2018-08-21 05:00,21,100.32,100.32,100.32,100.32,198
20180901|2018-08-23 03:30,23,100.32,100.32,100.32,100.32,50
20180901|2018-08-24 02:30,24,100.32,100.32,100.32,100.32,198
20180901|2018-09-04 06:30,4,100.315,100.315,100.315,100.315,450
20180901|2018-09-04 07:00,4,100.315,100.315,100.315,100.315,500
20180901|2018-09-06 03:00,6,100.32,100.32,100.32,100.32,100
20180901|2018-09-10 06:30,10,100.315,100.315,100.315,100.315,24
20180901|2018-09-11 03:00,11,100.32,100.32,100.32,100.32,43
20181201|2014-02-04 06:30,4,98,98,98,98,12
20181201|2014-02-04 07:00,4,98,98,98,98,8
20181201|2014-02-06 07:30,6,97.99,97.99,97.99,97.99,10
20181201|2014-02-13 01:00,13,97.97,97.97,97.97,97.97,10
20181201|2014-02-13 07:30,13,98.01,98.01,98.01,98.01,10
20181201|2014-02-18 03:30,18,98.05,98.05,98.05,98.05,10
20181201|2014-03-18 07:00,18,98.2,98.2,98.2,98.2,50
20181201|2014-03-20 05:00,20,98.09,98.09,98.09,98.09,20
20181201|2014-03-24 06:30,24,98.115,98.115,98.115,98.115,45
20181201|2014-03-24 09:30,24,98.15,98.15,98.15,98.15,12
20181201|2014-03-24 10:00,24,98.15,98.15,98.15,98.15,8
20181201|2014-08-04 09:30,4,98.95,98.95,98.95,98.95,23
20181201|2014-09-04 11:00,4,99.235,99.235,99.235,99.235,4
20181201|2015-01-09 06:00,9,99.58,99.58,99.58,99.58,11
20181201|2015-01-09 06:30,9,99.58,99.58,99.58,99.58,12
20181201|2015-01-09 09:30,9,99.58,99.58,99.58,99.58,2
20181201|2015-01-09 10:00,9,99.58,99.58,99.58,99.58,75
20181201|2015-01-12 06:00,12,99.565,99.565,99.565,99.565,100
20181201|2015-01-12 06:30,12,99.575,99.575,99.575,99.575,51
20181201|2015-01-12 07:00,12,99.575,99.575,99.575,99.575,49
20181201|2015-01-12 07:30,12,99.585,99.585,99.585,99.585,100
20181201|2015-01-12 09:00,12,99.595,99.595,99.595,99.595,100
20181201|2015-01-14 07:00,14,99.605,99.605,99.605,99.605,19
20181201|2015-01-14 07:30,14,99.605,99.605,99.605,99.605,81
20181201|2015-01-15 03:30,15,99.6,99.6,99.6,99.6,200
20181201|2015-01-21 08:00,21,99.52,99.52,99.52,99.52,1
20181201|2015-01-26 08:30,26,99.565,99.565,99.565,99.565,1
20181201|2015-01-26 09:00,26,99.565,99.565,99.565,99.565,29
20181201|2015-01-27 10:30,27,99.58,99.58,99.58,99.58,50
20181201|2015-02-09 08:30,9,99.585,99.585,99.585,99.585,16
20181201|2015-02-10 03:00,10,99.575,99.575,99.575,99.575,9
20181201|2015-02-10 04:00,10,99.575,99.575,99.575,99.575,25
20181201|2015-02-10 05:30,10,99.57,99.57,99.57,99.57,47
20181201|2015-02-10 06:30,10,99.57,99.57,99.57,99.57,3
20181201|2015-02-12 01:30,12,99.58,99.58,99.58,99.58,50
20181201|2015-02-12 08:30,12,99.59,99.59,99.59,99.59,50
20181201|2015-03-13 09:00,13,99.625,99.625,99.625,99.625,25
20181201|2015-03-18 08:30,18,99.65,99.65,99.65,99.65,50
20181201|2015-03-19 03:00,19,99.66,99.66,99.66,99.66,15
20181201|2015-03-19 05:00,19,99.66,99.66,99.66,99.66,35
20181201|2015-03-19 06:00,19,99.64,99.64,99.64,99.64,50
20181201|2015-03-19 08:00,19,99.65,99.65,99.65,99.65,50
20181201|2015-03-24 02:30,24,99.62,99.62,99.62,99.62,10
20181201|2015-03-30 02:30,30,99.655,99.655,99.655,99.655,100
20181201|2015-03-31 09:30,31,99.65,99.65,99.65,99.65,100
20181201|2015-03-31 10:30,31,99.655,99.655,99.655,99.655,2
20181201|2015-04-01 01:00,1,99.645,99.645,99.645,99.645,10
20181201|2015-04-01 05:30,1,99.65,99.655,99.65,99.655,198
20181201|2015-04-01 06:30,1,99.66,99.66,99.66,99.66,100
20181201|2015-04-01 07:00,1,99.665,99.665,99.665,99.665,54
20181201|2015-04-01 07:30,1,99.665,99.665,99.665,99.665,4
20181201|2015-04-01 08:00,1,99.66,99.665,99.66,99.665,43
20181201|2015-04-07 01:00,7,99.65,99.65,99.65,99.65,41
20181201|2015-04-07 01:30,7,99.65,99.65,99.65,99.65,59
20181201|2015-04-07 03:00,7,99.655,99.655,99.655,99.655,50
20181201|2015-04-07 03:30,7,99.655,99.655,99.655,99.655,50
20181201|2015-04-07 08:00,7,99.655,99.655,99.655,99.655,3
20181201|2015-04-07 09:30,7,99.655,99.655,99.655,99.655,47
20181201|2015-04-07 11:00,7,99.655,99.655,99.655,99.655,19
20181201|2015-04-07 11:30,7,99.655,99.665,99.655,99.665,84
20181201|2015-04-08 02:00,8,99.67,99.67,99.67,99.67,100
20181201|2015-04-08 02:30,8,99.675,99.675,99.675,99.675,37
20181201|2015-04-08 03:00,8,99.675,99.675,99.675,99.675,30
20181201|2015-04-08 04:30,8,99.675,99.675,99.675,99.675,3
20181201|2015-04-08 05:00,8,99.675,99.68,99.675,99.68,31
20181201|2015-04-08 05:30,8,99.68,99.68,99.68,99.68,9
20181201|2015-04-08 06:00,8,99.68,99.685,99.68,99.685,127
20181201|2015-04-08 06:30,8,99.685,99.685,99.685,99.685,48
20181201|2015-04-08 08:30,8,99.685,99.685,99.685,99.685,54
20181201|2015-04-08 09:00,8,99.685,99.685,99.685,99.685,5
20181201|2015-04-08 09:30,8,99.685,99.685,99.685,99.685,56
20181201|2015-04-08 10:30,8,99.69,99.69,99.69,99.69,200
20181201|2015-04-08 11:00,8,99.695,99.695,99.695,99.695,33
20181201|2015-04-09 02:00,9,99.695,99.695,99.695,99.695,67
20181201|2015-04-09 04:00,9,99.7,99.7,99.7,99.7,193
20181201|2015-04-09 04:30,9,99.7,99.7,99.7,99.7,7
20181201|2015-04-09 06:00,9,99.705,99.705,99.705,99.705,200
20181201|2015-04-09 11:00,9,99.7,99.7,99.7,99.7,5
20181201|2015-04-10 01:30,10,99.7,99.7,99.7,99.7,3
20181201|2015-04-10 02:00,10,99.7,99.7,99.7,99.7,80
20181201|2015-04-10 02:30,10,99.7,99.705,99.7,99.705,167
20181201|2015-04-10 03:00,10,99.705,99.705,99.705,99.705,18
20181201|2015-04-10 03:30,10,99.7,99.7,99.695,99.695,748
20181201|2015-04-10 04:00,10,99.695,99.695,99.695,99.695,79
20181201|2015-04-10 04:30,10,99.7,99.7,99.7,99.7,50
20181201|2015-04-10 06:00,10,99.7,99.7,99.7,99.7,20
20181201|2015-04-10 07:30,10,99.7,99.7,99.7,99.7,6
20181201|2015-04-10 08:00,10,99.7,99.7,99.7,99.7,25
20181201|2015-04-10 08:30,10,99.7,99.7,99.7,99.7,75
20181201|2015-04-10 09:00,10,99.7,99.7,99.7,99.7,13
20181201|2015-04-10 09:30,10,99.7,99.7,99.7,99.7,6
20181201|2015-04-10 10:00,10,99.695,99.695,99.695,99.695,155
20181201|2015-04-13 01:00,13,99.695,99.695,99.695,99.695,5
20181201|2015-04-13 02:00,13,99.7,99.7,99.7,99.7,8
20181201|2015-04-13 02:30,13,99.7,99.7,99.7,99.7,97
20181201|2015-04-13 03:00,13,99.7,99.7,99.7,99.7,4
20181201|2015-04-13 04:00,13,99.69,99.69,99.685,99.685,526
20181201|2015-04-13 04:30,13,99.685,99.685,99.685,99.685,100
20181201|2015-04-13 05:00,13,99.69,99.69,99.69,99.69,25
20181201|2015-04-13 05:30,13,99.69,99.69,99.69,99.69,26
20181201|2015-04-13 06:30,13,99.69,99.69,99.69,99.69,13
20181201|2015-04-13 07:00,13,99.69,99.69,99.69,99.69,50
20181201|2015-04-13 07:30,13,99.69,99.7,99.69,99.7,307
20181201|2015-04-13 08:30,13,99.695,99.695,99.695,99.695,149
20181201|2015-04-13 09:00,13,99.695,99.695,99.695,99.695,25
20181201|2015-04-14 01:00,14,99.695,99.695,99.695,99.695,24
20181201|2015-04-14 02:00,14,99.7,99.7,99.7,99.7,200
20181201|2015-04-14 02:30,14,99.705,99.705,99.705,99.705,200
20181201|2015-04-14 07:00,14,99.705,99.705,99.705,99.705,10
20181201|2015-04-14 07:30,14,99.71,99.715,99.71,99.715,201
20181201|2015-04-14 08:00,14,99.715,99.715,99.715,99.715,127
20181201|2015-04-14 09:00,14,99.71,99.71,99.71,99.71,56
20181201|2015-04-15 02:30,15,99.715,99.715,99.715,99.715,53
20181201|2015-04-15 03:30,15,99.715,99.715,99.715,99.715,23
20181201|2015-04-15 04:00,15,99.715,99.72,99.715,99.72,62
20181201|2015-04-15 04:30,15,99.72,99.72,99.72,99.72,178
20181201|2015-04-15 07:00,15,99.72,99.72,99.72,99.72,4
20181201|2015-04-15 08:00,15,99.72,99.72,99.72,99.72,49
20181201|2015-04-15 08:30,15,99.72,99.72,99.72,99.72,2
20181201|2015-04-15 09:00,15,99.72,99.72,99.72,99.72,45
20181201|2015-04-15 10:30,15,99.725,99.725,99.725,99.725,2
20181201|2015-04-15 11:00,15,99.725,99.725,99.725,99.725,198
20181201|2015-04-16 01:30,16,99.73,99.73,99.73,99.73,100
20181201|2015-04-16 02:00,16,99.73,99.73,99.73,99.73,50
20181201|2015-04-16 02:30,16,99.73,99.73,99.73,99.73,50
20181201|2015-04-16 06:00,16,99.735,99.735,99.735,99.735,74
20181201|2015-04-16 06:30,16,99.735,99.735,99.735,99.735,119
20181201|2015-04-16 07:00,16,99.735,99.735,99.735,99.735,8
20181201|2015-04-16 07:30,16,99.735,99.735,99.73,99.73,165
20181201|2015-04-16 08:00,16,99.73,99.73,99.73,99.73,85
20181201|2015-04-16 09:30,16,99.73,99.73,99.73,99.73,50
20181201|2015-04-17 05:00,17,99.74,99.74,99.74,99.74,200
20181201|2015-04-17 05:30,17,99.745,99.745,99.745,99.745,50
20181201|2015-04-17 06:30,17,99.745,99.745,99.745,99.745,50
20181201|2015-04-17 08:00,17,99.735,99.735,99.735,99.735,70
20181201|2015-04-17 08:30,17,99.74,99.74,99.74,99.74,50
20181201|2015-04-17 09:00,17,99.74,99.74,99.74,99.74,50
20181201|2015-04-17 10:30,17,99.735,99.735,99.735,99.735,50
20181201|2015-04-20 02:30,20,99.735,99.735,99.735,99.735,40
20181201|2015-04-21 04:00,21,99.74,99.74,99.74,99.74,10
20181201|2015-04-21 06:30,21,99.74,99.74,99.74,99.74,70
20181201|2015-04-21 07:00,21,99.74,99.74,99.74,99.74,50
20181201|2015-04-30 03:30,30,99.595,99.595,99.595,99.595,300
20181201|2015-04-30 07:00,30,99.605,99.605,99.605,99.605,300
20181201|2015-04-30 08:30,30,99.59,99.59,99.59,99.59,700
20181201|2015-04-30 09:00,30,99.57,99.57,99.57,99.57,200
20181201|2015-05-05 11:00,5,99.46,99.46,99.46,99.46,100
20181201|2015-05-06 01:00,6,99.45,99.45,99.44,99.44,200
20181201|2015-05-06 01:30,6,99.43,99.43,99.42,99.42,200
20181201|2015-05-06 02:30,6,99.41,99.41,99.41,99.41,100
20181201|2015-05-06 05:30,6,99.46,99.46,99.46,99.46,300
20181201|2015-05-06 09:30,6,99.4,99.4,99.4,99.4,100
20181201|2015-05-06 10:00,6,99.39,99.39,99.39,99.39,100
20181201|2015-05-06 11:00,6,99.4,99.4,99.4,99.4,100
20181201|2015-05-07 01:00,7,99.38,99.38,99.38,99.38,100
20181201|2015-05-07 02:30,7,99.37,99.37,99.37,99.37,100
20181201|2015-05-07 05:00,7,99.32,99.32,99.32,99.32,275
20181201|2015-05-11 04:00,11,99.44,99.44,99.44,99.44,4
20181201|2015-05-13 02:30,13,99.415,99.415,99.415,99.415,24
20181201|2015-05-15 03:00,15,99.435,99.435,99.435,99.435,50
20181201|2015-05-18 05:00,18,99.425,99.425,99.425,99.425,1
20181201|2015-05-21 09:00,21,99.45,99.45,99.45,99.45,8
20181201|2015-05-22 05:30,22,99.465,99.465,99.46,99.46,118
20181201|2015-05-22 06:00,22,99.46,99.46,99.46,99.46,300
20181201|2015-05-22 06:30,22,99.455,99.455,99.455,99.455,408
20181201|2015-05-22 07:00,22,99.455,99.455,99.455,99.455,192
20181201|2015-05-22 07:30,22,99.45,99.45,99.44,99.44,303
20181201|2015-05-22 09:30,22,99.45,99.45,99.45,99.45,300
20181201|2015-05-22 10:00,22,99.45,99.45,99.45,99.45,200
20181201|2015-05-22 11:30,22,99.44,99.44,99.44,99.44,487
20181201|2015-06-01 09:00,1,99.54,99.54,99.54,99.54,4
20181201|2015-06-02 02:00,2,99.515,99.515,99.515,99.515,1
20181201|2015-06-03 03:30,3,99.4,99.4,99.4,99.4,2
20181201|2015-06-03 06:30,3,99.375,99.375,99.375,99.375,2
20181201|2015-06-03 07:00,3,99.38,99.38,99.37,99.37,8
20181201|2015-06-04 01:00,4,99.195,99.195,99.195,99.195,8
20181201|2015-06-04 02:00,4,99.23,99.23,99.22,99.225,15
20181201|2015-06-04 02:30,4,99.205,99.205,99.195,99.195,8
20181201|2015-06-04 03:00,4,99.19,99.19,99.19,99.19,8
20181201|2015-06-08 09:00,8,99.24,99.24,99.24,99.24,115
20181201|2015-06-08 10:00,8,99.24,99.24,99.235,99.235,295
20181201|2015-06-08 11:30,8,99.24,99.24,99.235,99.235,150
20181201|2015-06-09 03:00,9,99.235,99.235,99.235,99.235,50
20181201|2015-06-09 09:00,9,99.175,99.175,99.175,99.175,200
20181201|2015-06-09 10:00,9,99.175,99.175,99.175,99.175,298
20181201|2015-06-09 10:30,9,99.175,99.175,99.175,99.175,2
20181201|2015-06-10 03:00,10,99.125,99.125,99.125,99.125,4
20181201|2015-06-10 09:00,10,99.18,99.18,99.18,99.18,6
20181201|2015-06-10 09:30,10,99.18,99.18,99.18,99.18,15
20181201|2015-06-11 10:00,11,99.225,99.225,99.225,99.225,30
20181201|2015-06-16 05:00,16,99.275,99.275,99.275,99.275,1
20181201|2015-06-23 03:00,23,99.23,99.23,99.23,99.23,1
20181201|2015-06-29 04:30,29,99.325,99.325,99.325,99.325,1
20181201|2015-07-01 04:30,1,99.3,99.3,99.3,99.3,1
20181201|2015-08-17 07:00,17,99.5,99.5,99.5,99.5,1
20181201|2015-08-24 07:30,24,99.575,99.575,99.575,99.575,600
20181201|2015-09-08 02:00,8,99.565,99.565,99.565,99.565,3
20181201|2015-09-17 04:00,17,99.5,99.5,99.5,99.5,1
20181201|2015-09-17 04:30,17,99.5,99.5,99.5,99.5,9
20181201|2015-09-22 05:00,22,99.615,99.615,99.615,99.615,8
20181201|2015-10-07 10:00,7,99.615,99.615,99.615,99.615,15
20181201|2015-10-16 04:30,16,99.66,99.66,99.66,99.66,1
20181201|2015-10-22 04:00,22,99.655,99.655,99.655,99.655,1
20181201|2015-10-23 04:30,23,99.715,99.715,99.715,99.715,100
20181201|2015-10-23 05:30,23,99.7,99.705,99.7,99.705,163
20181201|2015-10-23 06:00,23,99.7,99.7,99.7,99.7,50
20181201|2015-10-27 07:00,27,99.76,99.76,99.76,99.76,4
20181201|2015-10-28 06:00,28,99.795,99.795,99.795,99.795,4
20181201|2015-11-05 04:00,5,99.725,99.725,99.725,99.725,1
20181201|2015-11-18 05:30,18,99.805,99.805,99.805,99.805,2
20181201|2015-11-18 07:00,18,99.795,99.795,99.795,99.795,2
20181201|2015-11-19 01:00,19,99.805,99.805,99.805,99.805,2
20181201|2015-11-19 02:00,19,99.805,99.805,99.805,99.805,2
20181201|2015-11-19 03:30,19,99.795,99.795,99.795,99.795,1
20181201|2015-11-19 04:00,19,99.795,99.795,99.795,99.795,2
20181201|2015-11-19 05:00,19,99.795,99.795,99.795,99.795,2
20181201|2015-11-27 06:00,27,99.89,99.89,99.89,99.89,2
20181201|2015-12-01 08:00,1,99.87,99.87,99.87,99.87,2
20181201|2015-12-03 04:00,3,99.885,99.885,99.885,99.885,1
20181201|2015-12-04 03:00,4,99.72,99.725,99.72,99.725,4
20181201|2015-12-09 04:00,9,99.77,99.77,99.77,99.77,5
20181201|2015-12-09 09:30,9,99.77,99.77,99.77,99.77,10
20181201|2015-12-10 02:30,10,99.77,99.77,99.77,99.77,2
20181201|2015-12-10 03:00,10,99.77,99.77,99.77,99.77,2
20181201|2015-12-10 04:00,10,99.77,99.77,99.77,99.77,2
20181201|2015-12-10 05:00,10,99.77,99.77,99.77,99.77,1
20181201|2015-12-10 06:30,10,99.8,99.8,99.795,99.795,7
20181201|2015-12-10 07:30,10,99.79,99.79,99.79,99.79,10
20181201|2015-12-11 11:00,11,99.825,99.825,99.825,99.825,2
20181201|2015-12-14 10:30,14,99.795,99.795,99.795,99.795,100
20181201|2015-12-18 04:00,18,99.76,99.76,99.76,99.76,1
20181201|2016-01-20 04:00,20,99.91,99.91,99.91,99.91,1
20181201|2016-01-20 04:30,20,99.915,99.915,99.915,99.915,59
20181201|2016-03-22 09:30,22,100.11,100.11,100.11,100.11,30
20181201|2016-04-01 09:30,1,100.13,100.13,100.13,100.13,30
20181201|2016-05-09 05:00,9,100.19,100.19,100.19,100.19,20
20181201|2016-05-19 08:30,19,100.17,100.17,100.17,100.17,20
20181201|2016-05-25 11:30,25,100.185,100.185,100.185,100.185,15
20181201|2016-05-26 04:30,26,100.185,100.185,100.185,100.185,15
20181201|2016-05-26 08:30,26,100.195,100.195,100.195,100.195,10
20181201|2016-05-26 09:00,26,100.195,100.195,100.195,100.195,10
20181201|2016-06-15 05:30,15,100.25,100.25,100.25,100.25,10
20181201|2016-06-22 04:30,22,100.285,100.285,100.285,100.285,20
20181201|2016-06-27 02:30,27,100.34,100.34,100.34,100.34,1
20181201|2016-06-28 05:00,28,100.33,100.33,100.33,100.33,10
20181201|2016-07-08 06:30,8,100.4,100.4,100.4,100.4,10
20181201|2016-08-12 07:30,12,100.385,100.385,100.38,100.38,15
20181201|2016-09-15 07:00,15,100.335,100.335,100.335,100.335,5
20181201|2016-09-16 02:00,16,100.34,100.34,100.34,100.34,5
20181201|2016-09-16 02:30,16,100.345,100.345,100.345,100.345,5
20181201|2016-09-16 03:30,16,100.35,100.35,100.35,100.35,5
20181201|2016-09-16 05:30,16,100.355,100.355,100.355,100.355,5
20181201|2016-11-23 10:30,23,100.145,100.145,100.145,100.145,1
20181201|2016-11-25 10:30,25,100.15,100.15,100.15,100.15,5
20181201|2016-11-29 11:00,29,100.185,100.185,100.185,100.185,3
20181201|2016-11-30 10:30,30,100.165,100.165,100.165,100.165,2
20181201|2017-01-09 04:00,9,100.15,100.15,100.15,100.15,5
20181201|2017-01-11 10:30,11,100.18,100.18,100.18,100.18,1
20181201|2017-01-12 10:30,12,100.18,100.18,100.18,100.18,1
20181201|2017-01-13 10:00,13,100.17,100.17,100.17,100.17,1
20181201|2017-01-16 05:30,16,100.18,100.18,100.18,100.18,4
20181201|2017-01-16 11:30,16,100.185,100.185,100.185,100.185,1
20181201|2017-01-19 09:30,19,100.15,100.15,100.15,100.15,2
20181201|2017-01-20 10:30,20,100.13,100.13,100.13,100.13,1
20181201|2017-01-20 11:00,20,100.13,100.13,100.12,100.12,11
20181201|2017-01-23 10:00,23,100.15,100.15,100.15,100.15,1
20181201|2017-01-23 11:00,23,100.155,100.155,100.155,100.155,260
20181201|2017-01-24 07:00,24,100.145,100.145,100.145,100.145,9
20181201|2017-01-24 10:00,24,100.14,100.14,100.14,100.14,2
20181201|2017-01-25 11:00,25,100.11,100.11,100.11,100.11,1
20181201|2017-01-26 08:00,26,100.105,100.105,100.105,100.105,207
20181201|2017-01-26 11:00,26,100.095,100.095,100.095,100.095,1
20181201|2017-01-27 10:30,27,100.1,100.1,100.1,100.1,1
20181201|2017-01-31 03:30,31,100.085,100.085,100.085,100.085,104
20181201|2017-01-31 10:00,31,100.105,100.105,100.105,100.105,1
20181201|2017-02-02 10:00,2,100.11,100.11,100.11,100.11,2
20181201|2017-02-06 10:30,6,100.13,100.13,100.13,100.13,1
20181201|2017-02-07 10:30,7,100.125,100.125,100.125,100.125,1
20181201|2017-02-09 09:00,9,100.125,100.125,100.125,100.125,1
20181201|2017-02-09 10:30,9,100.13,100.13,100.13,100.13,1
20181201|2017-02-13 10:30,13,100.11,100.11,100.11,100.11,30
20181201|2017-02-13 11:00,13,100.11,100.11,100.11,100.11,70
20181201|2017-02-14 04:00,14,100.11,100.11,100.11,100.11,30
20181201|2017-02-14 11:30,14,100.105,100.105,100.105,100.105,10
20181201|2017-02-23 11:00,23,100.165,100.17,100.165,100.17,7
20181201|2017-02-24 03:30,24,100.17,100.17,100.17,100.17,50
20181201|2017-02-24 07:00,24,100.17,100.17,100.17,100.17,30
20181201|2017-02-24 10:30,24,100.175,100.175,100.175,100.175,2
20181201|2017-02-27 10:30,27,100.175,100.175,100.175,100.175,1
20181201|2017-03-01 09:30,1,100.165,100.165,100.165,100.165,8
20181201|2017-03-03 10:00,3,100.075,100.075,100.075,100.075,2
20181201|2017-03-06 09:30,6,100.075,100.075,100.075,100.075,1
20181201|2017-03-06 10:30,6,100.075,100.075,100.075,100.075,1
20181201|2017-03-08 10:00,8,100.075,100.075,100.075,100.075,1
20181201|2017-03-09 08:00,9,100.035,100.035,100.03,100.03,3
20181201|2017-03-09 10:30,9,100.03,100.03,100.025,100.025,3
20181201|2017-03-10 10:00,10,100.03,100.03,99.99,99.99,4
20181201|2017-03-13 03:00,13,99.985,99.985,99.985,99.985,1
20181201|2017-03-13 04:00,13,100,100,100,100,1
20181201|2017-03-14 10:30,14,100.015,100.015,100.015,100.015,29
20181201|2017-03-15 11:30,15,100.04,100.04,100.04,100.04,1
20181201|2017-03-16 11:30,16,100.035,100.035,100.035,100.035,2
20181201|2017-03-17 02:30,17,99.995,99.995,99.995,99.995,1
20181201|2017-03-17 03:00,17,99.995,99.995,99.995,99.995,100
20181201|2017-03-17 03:30,17,99.99,99.99,99.99,99.99,1
20181201|2017-03-20 09:30,20,99.995,100.005,99.995,100.005,150
20181201|2017-03-28 09:00,28,100.045,100.045,100.045,100.045,200
20181201|2017-03-28 10:00,28,100.05,100.05,100.05,100.05,1
20181201|2017-03-31 10:00,31,100.085,100.085,100.085,100.085,2
20181201|2017-04-03 04:30,3,100.105,100.105,100.1,100.1,1001
20181201|2017-04-03 06:00,3,100.1,100.1,100.1,100.1,250
20181201|2017-04-03 06:30,3,100.1,100.1,100.1,100.1,250
20181201|2017-04-03 10:00,3,100.115,100.115,100.115,100.115,1
20181201|2017-04-03 11:30,3,100.115,100.115,100.115,100.115,1
20181201|2017-04-04 10:00,4,100.125,100.125,100.125,100.125,500
20181201|2017-04-06 03:00,6,100.14,100.14,100.14,100.14,1
20181201|2017-04-10 04:30,10,100.14,100.14,100.14,100.14,50
20181201|2017-04-10 05:30,10,100.14,100.14,100.14,100.14,100
20181201|2017-04-11 10:00,11,100.15,100.15,100.15,100.15,1
20181201|2017-04-12 10:30,12,100.145,100.145,100.145,100.145,1
20181201|2017-04-13 09:30,13,100.15,100.15,100.15,100.15,15
20181201|2017-04-18 09:30,18,100.155,100.155,100.155,100.155,1
20181201|2017-04-19 07:00,19,100.15,100.15,100.15,100.15,3
20181201|2017-04-19 09:30,19,100.145,100.145,100.145,100.145,2
20181201|2017-04-20 05:30,20,100.13,100.13,100.13,100.13,20
20181201|2017-04-20 09:30,20,100.125,100.125,100.125,100.125,1
20181201|2017-04-20 10:00,20,100.125,100.125,100.125,100.125,1
20181201|2017-04-21 04:00,21,100.125,100.125,100.125,100.125,100
20181201|2017-04-21 04:30,21,100.125,100.125,100.125,100.125,50
20181201|2017-04-21 10:30,21,100.115,100.115,100.115,100.115,1
20181201|2017-04-24 10:00,24,100.08,100.08,100.08,100.08,1
20181201|2017-04-25 09:00,25,100.065,100.065,100.065,100.065,4
20181201|2017-04-26 09:30,26,100.07,100.07,100.07,100.07,3
20181201|2017-04-27 10:30,27,100.115,100.115,100.115,100.115,2
20181201|2017-04-28 07:00,28,100.09,100.09,100.09,100.09,200
20181201|2017-04-28 07:30,28,100.09,100.09,100.09,100.09,250
20181201|2017-04-28 10:30,28,100.1,100.1,100.1,100.1,2
20181201|2017-05-02 08:30,2,100.105,100.105,100.105,100.105,6
20181201|2017-05-02 11:00,2,100.105,100.105,100.105,100.105,1
20181201|2017-05-03 10:30,3,100.105,100.105,100.105,100.105,1
20181201|2017-05-04 10:00,4,100.09,100.09,100.09,100.09,1
20181201|2017-05-08 10:30,8,100.06,100.06,100.06,100.06,1
20181201|2017-05-10 10:00,10,100.08,100.08,100.08,100.08,1
20181201|2017-05-11 10:00,11,100.085,100.085,100.085,100.085,1
20181201|2017-05-15 05:00,15,100.115,100.115,100.115,100.115,10
20181201|2017-05-15 08:30,15,100.105,100.105,100.105,100.105,15
20181201|2017-05-16 04:00,16,100.1,100.1,100.1,100.1,55
20181201|2017-05-17 02:30,17,100.11,100.11,100.11,100.11,30
20181201|2017-05-17 07:00,17,100.1,100.1,100.1,100.1,25
20181201|2017-05-19 10:00,19,100.11,100.11,100.11,100.11,2
20181201|2017-05-23 10:30,23,100.09,100.09,100.09,100.09,1
20181201|2017-05-26 02:30,26,100.12,100.12,100.12,100.12,10
20181201|2017-05-30 01:00,30,100.15,100.15,100.15,100.15,25
20181201|2017-05-31 10:00,31,100.16,100.16,100.16,100.16,3
20181201|2017-06-05 08:30,5,100.15,100.15,100.15,100.15,10
20181201|2017-06-06 10:00,6,100.15,100.15,100.15,100.15,2
20181201|2017-06-08 07:30,8,100.165,100.165,100.165,100.165,10
20181201|2017-06-09 11:30,9,100.19,100.19,100.19,100.19,21
20181201|2017-06-14 07:30,14,100.19,100.19,100.19,100.19,10
20181201|2017-06-14 08:00,14,100.2,100.2,100.2,100.2,10
20181201|2017-06-14 10:30,14,100.205,100.205,100.205,100.205,10
20181201|2017-06-19 10:30,19,100.185,100.185,100.185,100.185,1
20181201|2017-06-21 04:30,21,100.2,100.2,100.2,100.2,25
20181201|2017-06-21 08:30,21,100.185,100.185,100.185,100.185,12
20181201|2017-06-21 10:00,21,100.185,100.185,100.185,100.185,2
20181201|2017-06-28 10:30,28,100.135,100.135,100.135,100.135,2
20181201|2017-06-29 10:00,29,100.1,100.1,100.1,100.1,3
20181201|2017-06-30 03:30,30,100.105,100.105,100.105,100.105,10
20181201|2017-07-03 10:00,3,100.09,100.09,100.09,100.09,2
20181201|2017-07-05 10:00,5,100.1,100.1,100.1,100.1,3
20181201|2017-07-07 10:00,7,100.08,100.08,100.08,100.08,200
20181201|2017-07-12 11:30,12,100.09,100.09,100.09,100.09,1
20181201|2017-07-14 07:30,14,100.105,100.105,100.105,100.105,25
20181201|2017-07-14 10:00,14,100.085,100.085,100.085,100.085,2
20181201|2017-07-17 05:30,17,100.095,100.095,100.095,100.095,10
20181201|2017-07-17 10:30,17,100.095,100.095,100.095,100.095,19
20181201|2017-07-20 09:00,20,100.125,100.125,100.125,100.125,12
20181201|2017-07-21 03:00,21,100.14,100.14,100.14,100.14,10
20181201|2017-07-24 10:00,24,100.15,100.15,100.15,100.15,4
20181201|2017-07-26 05:00,26,100.145,100.145,100.145,100.145,20
20181201|2017-07-26 10:00,26,100.145,100.145,100.145,100.145,2
20181201|2017-08-08 05:30,8,100.16,100.16,100.16,100.16,2
20181201|2017-08-09 02:30,9,100.17,100.17,100.17,100.17,8
20181201|2017-08-09 10:00,9,100.17,100.17,100.17,100.17,2
20181201|2017-08-10 10:00,10,100.18,100.18,100.18,100.18,2
20181201|2017-08-11 09:00,11,100.19,100.19,100.19,100.19,10
20181201|2017-08-11 09:30,11,100.195,100.195,100.195,100.195,25
20181201|2017-08-14 10:30,14,100.195,100.195,100.195,100.195,20
20181201|2017-08-15 10:00,15,100.185,100.185,100.185,100.185,3
20181201|2017-08-16 11:00,16,100.185,100.185,100.185,100.185,30
20181201|2017-08-21 10:00,21,100.2,100.2,100.2,100.2,1
20181201|2017-08-22 08:00,22,100.195,100.195,100.195,100.195,200
20181201|2017-08-23 06:00,23,100.19,100.19,100.19,100.19,10
20181201|2017-08-28 08:30,28,100.205,100.205,100.205,100.205,20
20181201|2017-08-29 02:30,29,100.215,100.215,100.215,100.215,20
20181201|2017-08-29 04:30,29,100.21,100.21,100.21,100.21,100
20181201|2017-08-30 07:00,30,100.21,100.21,100.21,100.21,40
20181201|2017-08-30 07:30,30,100.205,100.205,100.205,100.205,200
20181201|2017-08-30 09:00,30,100.205,100.205,100.205,100.205,20
20181201|2017-08-31 06:30,31,100.215,100.215,100.215,100.215,100
20181201|2017-09-01 06:30,1,100.21,100.21,100.21,100.21,200
20181201|2017-09-01 09:30,1,100.215,100.215,100.215,100.215,100
20181201|2017-09-01 10:00,1,100.215,100.215,100.215,100.215,2
20181201|2017-09-01 10:30,1,100.22,100.22,100.22,100.22,100
20181201|2017-09-05 07:30,5,100.24,100.24,100.24,100.24,50
20181201|2017-09-05 08:30,5,100.24,100.24,100.24,100.24,50
20181201|2017-09-05 09:00,5,100.235,100.235,100.235,100.235,11
20181201|2017-09-06 01:00,6,100.24,100.24,100.24,100.24,100
20181201|2017-09-06 08:30,6,100.23,100.23,100.23,100.23,50
20181201|2017-09-07 07:30,7,100.235,100.235,100.235,100.235,100
20181201|2017-09-11 09:00,11,100.235,100.235,100.235,100.235,100
20181201|2017-09-11 09:30,11,100.23,100.23,100.23,100.23,100
20181201|2017-09-12 07:30,12,100.225,100.225,100.225,100.225,250
20181201|2017-09-12 10:00,12,100.225,100.225,100.225,100.225,5
20181201|2017-09-13 06:30,13,100.215,100.215,100.215,100.215,100
20181201|2017-09-13 09:30,13,100.22,100.22,100.22,100.22,12
20181201|2017-09-13 10:00,13,100.22,100.22,100.22,100.22,6
20181201|2017-09-14 10:00,14,100.22,100.22,100.22,100.22,1
20181201|2017-09-27 10:00,27,100.2,100.2,100.2,100.2,2
20181201|2017-09-29 10:00,29,100.205,100.205,100.205,100.205,1
20181201|2017-10-02 10:00,2,100.21,100.21,100.21,100.21,3
20181201|2017-10-04 03:00,4,100.22,100.22,100.22,100.22,10
20181201|2017-10-06 11:00,6,100.21,100.21,100.21,100.21,10
20181201|2017-10-06 11:30,6,100.205,100.205,100.205,100.205,10
20181201|2017-10-12 10:30,12,100.215,100.215,100.215,100.215,2
20181201|2017-10-16 10:00,16,100.24,100.24,100.24,100.24,1
20181201|2017-10-19 10:00,19,100.245,100.245,100.245,100.245,8
20181201|2017-10-27 06:00,27,100.26,100.26,100.26,100.26,60
20181201|2017-10-30 11:00,30,100.265,100.265,100.265,100.265,3
20181201|2017-11-02 09:30,2,100.27,100.27,100.27,100.27,1
20181201|2017-11-08 01:00,8,100.28,100.28,100.28,100.28,1
20181201|2017-11-13 07:00,13,100.28,100.28,100.28,100.28,125
20181201|2017-11-16 10:00,16,100.27,100.27,100.27,100.27,3
20181201|2017-11-20 10:00,20,100.27,100.27,100.27,100.27,3
20181201|2017-11-27 09:30,27,100.265,100.265,100.265,100.265,4
20181201|2017-11-30 11:00,30,100.265,100.265,100.265,100.265,7
20181201|2017-12-01 11:00,1,100.27,100.27,100.27,100.27,4
20181201|2017-12-05 02:30,5,100.27,100.27,100.27,100.27,9
20181201|2017-12-06 10:00,6,100.275,100.275,100.275,100.275,4
20181201|2017-12-08 10:00,8,100.275,100.275,100.275,100.275,6
20181201|2017-12-13 02:30,13,100.265,100.265,100.265,100.265,100
20181201|2017-12-13 03:30,13,100.265,100.265,100.265,100.265,1
20181201|2017-12-14 06:00,14,100.265,100.265,100.265,100.265,18
20181201|2017-12-14 08:30,14,100.27,100.27,100.27,100.27,4
20181201|2017-12-15 10:00,15,100.275,100.275,100.275,100.275,2
20181201|2017-12-18 06:30,18,100.275,100.275,100.275,100.275,100
20181201|2017-12-18 08:00,18,100.275,100.275,100.275,100.275,100
20181201|2017-12-21 08:00,21,100.25,100.25,100.25,100.25,5
20181201|2017-12-21 09:30,21,100.255,100.255,100.255,100.255,1
20181201|2017-12-29 06:00,29,100.25,100.25,100.25,100.25,200
20181201|2017-12-29 10:30,29,100.245,100.245,100.245,100.245,30
20181201|2018-01-02 08:30,2,100.25,100.25,100.25,100.25,3
20181201|2018-01-03 04:30,3,100.25,100.25,100.25,100.25,100
20181201|2018-01-04 04:00,4,100.25,100.25,100.25,100.25,100
20181201|2018-01-05 09:00,5,100.245,100.245,100.245,100.245,30
20181201|2018-01-08 09:30,8,100.255,100.255,100.255,100.255,3
20181201|2018-01-11 06:30,11,100.24,100.24,100.24,100.24,60
20181201|2018-01-11 10:00,11,100.23,100.23,100.23,100.23,4
20181201|2018-01-12 09:00,12,100.23,100.23,100.23,100.23,2
20181201|2018-01-12 10:00,12,100.23,100.23,100.23,100.23,2
20181201|2018-01-16 08:00,16,100.235,100.235,100.235,100.235,60
20181201|2018-01-18 02:30,18,100.245,100.245,100.245,100.245,50
20181201|2018-01-22 09:30,22,100.255,100.255,100.255,100.255,8
20181201|2018-01-23 04:00,23,100.25,100.25,100.25,100.25,100
20181201|2018-01-23 09:30,23,100.25,100.25,100.25,100.25,109
20181201|2018-01-24 02:30,24,100.255,100.255,100.255,100.255,100
20181201|2018-01-24 08:00,24,100.255,100.255,100.255,100.255,50
20181201|2018-01-24 10:30,24,100.255,100.255,100.255,100.255,11
20181201|2018-01-25 02:00,25,100.255,100.255,100.255,100.255,100
20181201|2018-01-25 02:30,25,100.25,100.25,100.25,100.25,50
20181201|2018-01-25 07:00,25,100.255,100.255,100.255,100.255,2
20181201|2018-01-26 10:00,26,100.255,100.255,100.255,100.255,20
20181201|2018-01-30 10:00,30,100.25,100.25,100.25,100.25,2
20181201|2018-02-02 10:30,2,100.26,100.26,100.26,100.26,7
20181201|2018-02-05 10:00,5,100.26,100.26,100.26,100.26,3
20181201|2018-02-06 04:00,6,100.27,100.27,100.27,100.27,100
20181201|2018-02-06 08:00,6,100.265,100.265,100.265,100.265,4
20181201|2018-02-08 04:00,8,100.26,100.26,100.26,100.26,20
20181201|2018-02-08 10:00,8,100.255,100.255,100.255,100.255,9
20181201|2018-02-09 10:00,9,100.26,100.265,100.26,100.265,300
20181201|2018-02-12 10:30,12,100.265,100.265,100.265,100.265,6
20181201|2018-02-14 10:00,14,100.265,100.265,100.265,100.265,2
20181201|2018-02-16 10:00,16,100.26,100.26,100.26,100.26,2
20181201|2018-02-16 11:00,16,100.26,100.26,100.26,100.26,4
20181201|2018-02-21 10:00,21,100.26,100.26,100.26,100.26,10
20181201|2018-02-22 10:00,22,100.255,100.255,100.255,100.255,3
20181201|2018-02-23 02:00,23,100.26,100.26,100.26,100.26,25
20181201|2018-02-27 07:00,27,100.255,100.255,100.255,100.255,2
20181201|2018-02-27 10:30,27,100.26,100.26,100.26,100.26,7
20181201|2018-03-01 07:00,1,100.26,100.26,100.26,100.26,99
20181201|2018-03-01 07:30,1,100.26,100.26,100.26,100.26,151
20181201|2018-03-01 10:00,1,100.265,100.265,100.265,100.265,5
20181201|2018-03-02 10:00,2,100.265,100.265,100.265,100.265,4
20181201|2018-03-15 03:00,15,100.29,100.29,100.29,100.29,50
20181201|2018-03-15 11:00,15,100.295,100.295,100.295,100.295,3
20181201|2018-03-19 07:00,19,100.3,100.3,100.3,100.3,250
20181201|2018-03-20 10:00,20,100.3,100.3,100.3,100.3,3
20181201|2018-03-20 10:30,20,100.3,100.3,100.3,100.3,200
20181201|2018-03-21 11:00,21,100.295,100.295,100.295,100.295,3
20181201|2018-03-23 07:00,23,100.3,100.3,100.3,100.3,100
20181201|2018-03-27 10:30,27,100.295,100.295,100.295,100.295,11
20181201|2018-03-28 09:00,28,100.305,100.305,100.305,100.305,3
20181201|2018-03-28 09:30,28,100.305,100.305,100.305,100.305,47
20181201|2018-04-03 03:30,3,100.3,100.3,100.3,100.3,6
20181201|2018-04-03 08:00,3,100.305,100.305,100.305,100.305,100
20181201|2018-04-06 05:30,6,100.305,100.305,100.305,100.305,7
20181201|2018-04-13 05:30,13,100.295,100.295,100.295,100.295,100
20181201|2018-04-13 08:30,13,100.3,100.3,100.3,100.3,200
20181201|2018-04-13 10:30,13,100.305,100.305,100.305,100.305,5
20181201|2018-04-16 09:30,16,100.31,100.31,100.31,100.31,2
20181201|2018-04-18 03:00,18,100.315,100.315,100.315,100.315,50
20181201|2018-04-19 10:00,19,100.31,100.31,100.31,100.31,4
20181201|2018-04-20 06:30,20,100.3,100.3,100.3,100.3,199
20181201|2018-04-23 09:00,23,100.31,100.315,100.31,100.315,99
20181201|2018-04-24 04:00,24,100.31,100.31,100.305,100.305,101
20181201|2018-04-25 07:30,25,100.305,100.305,100.305,100.305,50
20181201|2018-04-26 02:30,26,100.305,100.305,100.305,100.305,50
20181201|2018-04-27 03:00,27,100.31,100.31,100.31,100.31,100
20181201|2018-05-02 06:30,2,100.315,100.315,100.315,100.315,99
20181201|2018-05-03 07:00,3,100.305,100.305,100.305,100.305,50
20181201|2018-05-07 08:30,7,100.3,100.3,100.3,100.3,99
20181201|2018-05-08 03:00,8,100.3,100.3,100.3,100.3,149
20181201|2018-05-09 02:00,9,100.3,100.3,100.3,100.3,99
20181201|2018-05-09 06:00,9,100.305,100.305,100.305,100.305,7
20181201|2018-05-10 01:00,10,100.3,100.3,100.3,100.3,1
20181201|2018-05-11 07:00,11,100.295,100.295,100.295,100.295,100
20181201|2018-05-14 09:30,14,100.29,100.29,100.29,100.29,50
20181201|2018-05-14 10:00,14,100.29,100.29,100.29,100.29,1
20181201|2018-05-15 09:00,15,100.285,100.285,100.285,100.285,50
20181201|2018-05-16 10:00,16,100.295,100.295,100.295,100.295,5
20181201|2018-05-17 03:30,17,100.29,100.29,100.29,100.29,25
20181201|2018-05-18 09:30,18,100.295,100.295,100.295,100.295,2
20181201|2018-05-21 07:00,21,100.285,100.285,100.285,100.285,100
20181201|2018-05-23 08:30,23,100.285,100.285,100.285,100.285,1
20181201|2018-05-23 10:00,23,100.285,100.285,100.28,100.28,8
20181201|2018-05-25 08:30,25,100.28,100.28,100.28,100.28,50
20181201|2018-05-25 10:00,25,100.27,100.27,100.27,100.27,7
20181201|2018-05-29 09:00,29,100.255,100.255,100.255,100.255,3
20181201|2018-05-30 06:00,30,100.255,100.255,100.255,100.255,99
20181201|2018-05-30 10:00,30,100.235,100.235,100.235,100.235,7
20181201|2018-06-01 06:00,1,100.275,100.275,100.275,100.275,27
20181201|2018-06-01 09:00,1,100.27,100.27,100.27,100.27,50
20181201|2018-06-05 03:30,5,100.29,100.29,100.29,100.29,150
20181201|2018-06-08 04:00,8,100.25,100.25,100.25,100.25,3
20181201|2018-06-12 03:30,12,100.28,100.28,100.28,100.28,50
20181201|2018-06-12 04:00,12,100.27,100.27,100.27,100.27,8
20181201|2018-06-13 08:00,13,100.28,100.28,100.275,100.275,198
20181201|2018-06-13 09:30,13,100.28,100.28,100.28,100.28,100
20181201|2018-06-14 07:00,14,100.295,100.295,100.295,100.295,12
20181201|2018-06-18 10:30,18,100.3,100.3,100.3,100.3,10
20181201|2018-06-20 09:00,20,100.295,100.295,100.295,100.295,198
20181201|2018-06-21 06:30,21,100.28,100.28,100.28,100.28,8
20181201|2018-06-26 06:30,26,100.285,100.285,100.285,100.285,11
20181201|2018-06-27 02:30,27,100.29,100.29,100.29,100.29,50
20181201|2018-06-29 02:30,29,100.285,100.285,100.285,100.285,50
20181201|2018-07-18 10:30,18,100.305,100.305,100.305,100.305,5
20181201|2018-07-23 03:30,23,100.3,100.3,100.3,100.3,99
20181201|2018-07-24 09:30,24,100.3,100.3,100.3,100.3,10
20181201|2018-07-24 10:30,24,100.305,100.305,100.305,100.305,99
20181201|2018-07-26 09:30,26,100.3,100.3,100.3,100.3,6
20181201|2018-08-01 10:30,1,100.29,100.29,100.29,100.29,10
20181201|2018-08-03 09:00,3,100.285,100.285,100.285,100.285,11
20181201|2018-08-08 08:30,8,100.28,100.28,100.28,100.28,200
20181201|2018-08-08 10:30,8,100.285,100.285,100.285,100.285,7
20181201|2018-08-09 03:30,9,100.275,100.275,100.275,100.275,400
20181201|2018-08-10 01:00,10,100.27,100.27,100.27,100.27,1
20181201|2018-08-10 03:00,10,100.27,100.27,100.27,100.27,1
20181201|2018-08-13 05:30,13,100.275,100.275,100.275,100.275,76
20181201|2018-08-15 03:00,15,100.275,100.275,100.275,100.275,35
20181201|2018-08-16 01:30,16,100.28,100.28,100.28,100.28,17
20181201|2018-08-23 03:30,23,100.285,100.285,100.285,100.285,99
20181201|2018-08-24 02:30,24,100.285,100.285,100.285,100.285,50
20181201|2018-08-27 08:30,27,100.285,100.285,100.285,100.285,99
20181201|2018-08-30 08:30,30,100.285,100.285,100.285,100.285,14
20181201|2018-09-04 06:30,4,100.29,100.29,100.29,100.29,200
20181201|2018-09-05 02:30,5,100.295,100.295,100.295,100.295,100
20181201|2018-09-06 03:00,6,100.29,100.29,100.29,100.29,200
20181201|2018-09-11 04:30,11,100.295,100.295,100.295,100.295,55
20181201|2018-09-14 08:00,14,100.3,100.3,100.3,100.3,48
20181201|2018-09-18 01:00,18,100.295,100.295,100.295,100.295,1
20181201|2018-09-18 06:30,18,100.3,100.3,100.3,100.3,50
20181201|2018-09-18 09:00,18,100.295,100.295,100.295,100.295,45
20181201|2018-09-18 10:00,18,100.295,100.295,100.295,100.295,45
20181201|2018-09-19 10:00,19,100.295,100.295,100.295,100.295,1
20181201|2018-09-20 02:00,20,100.295,100.295,100.295,100.295,1
20181201|2018-09-26 02:30,26,100.3,100.3,100.3,100.3,198
20181201|2018-10-04 04:00,4,100.3,100.3,100.3,100.3,1
20181201|2018-10-04 07:30,4,100.3,100.3,100.3,100.3,100
20181201|2018-10-05 10:00,5,100.295,100.295,100.295,100.295,16
20181201|2018-10-08 09:00,8,100.3,100.3,100.3,100.3,4
20181201|2018-10-10 08:00,10,100.295,100.295,100.295,100.295,75
20181201|2018-10-10 08:30,10,100.3,100.3,100.3,100.3,500
20181201|2018-10-11 08:30,11,100.295,100.295,100.295,100.295,200
20181201|2018-10-15 01:30,15,100.295,100.295,100.295,100.295,1
20181201|2018-10-24 02:30,24,100.3,100.3,100.3,100.3,200
20181201|2018-10-26 01:30,26,100.305,100.305,100.305,100.305,125
20181201|2018-10-26 10:00,26,100.295,100.295,100.295,100.295,4
20181201|2018-10-30 09:00,30,100.3,100.3,100.3,100.3,35
20181201|2018-11-01 03:30,1,100.31,100.31,100.31,100.31,40
20181201|2018-11-02 11:00,2,100.305,100.305,100.305,100.305,99
20181201|2018-11-02 11:30,2,100.305,100.305,100.305,100.305,297
20181201|2018-11-05 02:30,5,100.305,100.305,100.305,100.305,297
20181201|2018-11-09 03:00,9,100.31,100.31,100.31,100.31,100
20181201|2018-11-16 10:30,16,100.31,100.31,100.31,100.31,1200
20181201|2018-11-19 01:00,19,100.3,100.3,100.3,100.3,1
20181201|2018-11-21 07:00,21,100.315,100.315,100.315,100.315,200
20181201|2018-11-21 07:30,21,100.31,100.31,100.31,100.31,100
20181201|2018-11-30 08:30,30,100.315,100.315,100.315,100.315,2
20181201|2018-12-04 08:30,4,100.31,100.31,100.31,100.31,115
20181201|2018-12-05 03:00,5,100.31,100.31,100.31,100.31,300
20181201|2018-12-05 07:00,5,100.315,100.315,100.315,100.315,693
20181201|2018-12-12 03:00,12,100.31,100.31,100.31,100.31,1
20181201|2018-12-17 01:00,17,100.315,100.315,100.315,100.315,1
20190301|2014-08-20 08:00,20,99.03,99.03,99.03,99.03,2
20190301|2014-08-21 03:30,21,99.03,99.03,99.03,99.03,2
20190301|2014-08-28 04:00,28,99.175,99.175,99.175,99.175,4
20190301|2014-10-29 09:00,29,99.23,99.23,99.23,99.23,1
20190301|2015-01-26 09:00,26,99.52,99.52,99.52,99.52,26
20190301|2015-01-27 02:30,27,99.505,99.505,99.505,99.505,30
20190301|2015-04-08 02:00,8,99.63,99.63,99.63,99.63,10
20190301|2015-04-08 10:30,8,99.65,99.65,99.65,99.65,8
20190301|2015-04-13 06:30,13,99.66,99.66,99.66,99.66,1
20190301|2015-04-29 07:30,29,99.62,99.62,99.62,99.62,50
20190301|2015-06-03 02:00,3,99.315,99.315,99.315,99.315,1
20190301|2015-06-03 03:00,3,99.315,99.315,99.315,99.315,2
20190301|2015-06-03 03:30,3,99.315,99.325,99.315,99.325,4
20190301|2015-06-03 06:30,3,99.285,99.285,99.285,99.285,1
20190301|2015-10-01 07:00,1,99.57,99.57,99.57,99.57,1
20190301|2015-10-16 04:30,16,99.585,99.585,99.585,99.585,1
20190301|2015-10-22 04:00,22,99.58,99.58,99.58,99.58,1
20190301|2015-10-23 04:30,23,99.635,99.635,99.635,99.635,100
20190301|2015-10-23 05:30,23,99.625,99.625,99.62,99.625,124
20190301|2015-11-05 04:00,5,99.64,99.64,99.64,99.64,1
20190301|2015-11-18 06:30,18,99.715,99.715,99.715,99.715,2
20190301|2015-11-19 01:30,19,99.715,99.715,99.715,99.715,2
20190301|2015-11-19 02:30,19,99.715,99.715,99.715,99.715,4
20190301|2015-11-19 03:00,19,99.715,99.715,99.715,99.715,2
20190301|2015-11-19 03:30,19,99.715,99.715,99.705,99.705,3
20190301|2015-11-19 05:00,19,99.705,99.705,99.705,99.705,2
20190301|2015-12-03 04:00,3,99.795,99.795,99.795,99.795,1
20190301|2015-12-10 02:00,10,99.695,99.695,99.695,99.695,2
20190301|2015-12-10 04:00,10,99.685,99.685,99.685,99.685,2
20190301|2015-12-10 05:00,10,99.685,99.685,99.685,99.685,1
20190301|2015-12-10 06:30,10,99.715,99.715,99.715,99.715,5
20190301|2015-12-11 11:00,11,99.74,99.74,99.735,99.735,2
20190301|2015-12-14 11:00,14,99.705,99.705,99.705,99.705,100
20190301|2015-12-18 04:00,18,99.67,99.67,99.67,99.67,1
20190301|2016-01-20 04:00,20,99.83,99.83,99.83,99.83,1
20190301|2016-01-20 05:00,20,99.835,99.835,99.835,99.835,59
20190301|2016-01-22 03:30,22,99.87,99.87,99.87,99.87,6
20190301|2016-01-27 06:30,27,99.88,99.88,99.88,99.88,42
20190301|2016-02-01 05:00,1,99.955,99.955,99.955,99.955,1
20190301|2016-02-08 03:00,8,100,100,100,100,2
20190301|2016-02-10 03:00,10,99.975,99.975,99.975,99.975,50
20190301|2016-02-12 06:30,12,100,100,100,100,50
20190301|2016-02-24 02:30,24,100.05,100.05,100.05,100.05,50
20190301|2016-03-01 09:00,1,100.115,100.115,100.115,100.115,5
20190301|2016-03-02 07:30,2,100.105,100.105,100.105,100.105,4
20190301|2016-03-03 04:00,3,100.105,100.105,100.105,100.105,3
20190301|2016-03-07 03:00,7,100.1,100.1,100.1,100.1,6
20190301|2016-03-22 09:00,22,100.06,100.06,100.06,100.06,30
20190301|2016-04-01 09:00,1,100.085,100.085,100.085,100.085,30
20190301|2016-08-12 08:00,12,100.36,100.36,100.36,100.36,11
20190301|2016-08-18 10:00,18,100.34,100.34,100.34,100.34,2
20190301|2016-08-31 06:00,31,100.33,100.33,100.33,100.33,2
20190301|2016-08-31 10:30,31,100.32,100.32,100.32,100.32,1
20190301|2016-09-06 06:00,6,100.35,100.35,100.35,100.35,1
20190301|2016-09-12 10:30,12,100.305,100.305,100.305,100.305,4
20190301|2016-09-14 03:30,14,100.305,100.305,100.305,100.305,1
20190301|2016-09-16 09:00,16,100.33,100.33,100.33,100.33,50
20190301|2016-09-16 10:00,16,100.33,100.33,100.33,100.33,3
20190301|2016-09-29 05:00,29,100.36,100.36,100.36,100.36,2
20190301|2016-09-29 10:30,29,100.365,100.365,100.365,100.365,2
20190301|2016-10-04 10:00,4,100.35,100.35,100.35,100.35,4
20190301|2016-10-06 08:30,6,100.31,100.31,100.31,100.31,4
20190301|2016-10-07 10:00,7,100.295,100.295,100.295,100.295,1
20190301|2016-10-10 07:00,10,100.28,100.28,100.28,100.28,1
20190301|2016-10-10 10:00,10,100.28,100.28,100.28,100.28,2
20190301|2016-10-13 10:00,13,100.28,100.28,100.28,100.28,3
20190301|2016-10-20 07:30,20,100.26,100.26,100.26,100.26,6
20190301|2016-10-26 08:30,26,100.215,100.215,100.215,100.215,1
20190301|2016-10-27 09:30,27,100.18,100.18,100.18,100.18,2
20190301|2016-11-02 12:00,2,100.185,100.185,100.185,100.185,2
20190301|2016-11-08 10:30,8,100.15,100.15,100.15,100.15,2
20190301|2016-11-10 10:30,10,100.105,100.105,100.105,100.105,1
20190301|2016-11-11 10:30,11,100.065,100.065,100.065,100.065,1
20190301|2016-11-15 10:30,15,100.045,100.045,100.045,100.045,3
20190301|2016-11-25 08:00,25,100.125,100.125,100.125,100.125,20
20190301|2016-11-28 04:00,28,100.13,100.13,100.13,100.13,2
20190301|2016-11-28 09:00,28,100.135,100.135,100.135,100.135,31
20190301|2016-11-30 11:30,30,100.13,100.13,100.13,100.13,1
20190301|2016-12-05 10:00,5,100.11,100.11,100.11,100.11,1
20190301|2016-12-06 10:00,6,100.08,100.08,100.08,100.08,1
20190301|2016-12-08 09:00,8,100.09,100.09,100.09,100.09,1
20190301|2016-12-15 01:00,15,100.105,100.105,100.105,100.105,2
20190301|2016-12-15 10:30,15,100.11,100.11,100.11,100.11,1
20190301|2016-12-20 10:30,20,100.13,100.13,100.13,100.13,1
20190301|2017-01-20 10:30,20,100.08,100.08,100.08,100.08,1
20190301|2017-01-20 11:00,20,100.075,100.075,100.075,100.075,7
20190301|2017-01-23 10:00,23,100.105,100.105,100.105,100.105,1
20190301|2017-01-24 08:00,24,100.095,100.095,100.095,100.095,7
20190301|2017-01-24 10:00,24,100.095,100.095,100.095,100.095,2
20190301|2017-01-25 11:00,25,100.055,100.055,100.055,100.055,1
20190301|2017-01-31 10:30,31,100.055,100.055,100.055,100.055,1
20190301|2017-02-02 11:00,2,100.06,100.06,100.06,100.06,2
20190301|2017-02-08 10:30,8,100.11,100.11,100.11,100.11,1
20190301|2017-02-09 09:00,9,100.085,100.085,100.085,100.085,1
20190301|2017-02-23 11:00,23,100.135,100.135,100.135,100.135,3
20190301|2017-02-27 11:00,27,100.145,100.145,100.145,100.145,1
20190301|2017-03-02 10:00,2,100.095,100.095,100.095,100.095,1
20190301|2017-03-06 09:00,6,100.03,100.03,100.03,100.03,3
20190301|2017-03-06 09:30,6,100.03,100.03,100.03,100.03,18
20190301|2017-03-07 04:30,7,100.055,100.055,100.055,100.055,1
20190301|2017-03-07 10:00,7,100.055,100.055,100.055,100.055,1
20190301|2017-03-09 10:30,9,99.975,99.975,99.975,99.975,2
20190301|2017-03-13 08:30,13,99.95,99.95,99.95,99.95,10
20190301|2017-03-13 09:00,13,99.945,99.945,99.945,99.945,15
20190301|2017-03-16 11:30,16,99.98,99.98,99.98,99.98,2
20190301|2017-03-28 10:00,28,100,100,100,100,2
20190301|2017-03-29 10:00,29,100.025,100.025,100.025,100.025,2
20190301|2017-04-04 10:30,4,100.085,100.085,100.085,100.085,1
20190301|2017-04-11 10:00,11,100.115,100.115,100.115,100.115,1
20190301|2017-04-12 10:30,12,100.11,100.11,100.11,100.11,1
20190301|2017-04-18 09:30,18,100.12,100.12,100.12,100.12,1
20190301|2017-04-19 09:30,19,100.11,100.11,100.11,100.11,5
20190301|2017-04-20 10:00,20,100.085,100.085,100.085,100.085,1
20190301|2017-04-21 10:30,21,100.075,100.075,100.075,100.075,1
20190301|2017-04-24 10:00,24,100.035,100.035,100.035,100.035,1
20190301|2017-04-25 09:00,25,100.015,100.015,100.015,100.015,3
20190301|2017-04-26 09:30,26,100.02,100.02,100.02,100.02,2
20190301|2017-04-28 10:30,28,100.055,100.055,100.055,100.055,3
20190301|2017-05-02 08:30,2,100.055,100.055,100.055,100.055,3
20190301|2017-05-03 10:30,3,100.055,100.055,100.055,100.055,5
20190301|2017-05-04 10:30,4,100.035,100.035,100.035,100.035,1
20190301|2017-05-05 10:00,5,100.01,100.01,100.01,100.01,1
20190301|2017-05-08 10:30,8,100.01,100.01,100.01,100.01,2
20190301|2017-05-10 10:00,10,100.025,100.025,100.025,100.025,2
20190301|2017-05-15 10:00,15,100.055,100.055,100.055,100.055,1
20190301|2017-05-19 10:00,19,100.06,100.06,100.06,100.06,2
20190301|2017-05-23 10:30,23,100.04,100.04,100.04,100.04,1
20190301|2017-06-01 10:00,1,100.11,100.11,100.11,100.11,4
20190301|2017-06-02 10:00,2,100.105,100.105,100.105,100.105,1
20190301|2017-06-06 10:00,6,100.11,100.11,100.11,100.11,2
20190301|2017-06-19 10:30,19,100.14,100.14,100.14,100.14,1
20190301|2017-06-22 10:00,22,100.145,100.145,100.145,100.145,2
20190301|2017-06-27 10:00,27,100.075,100.075,100.075,100.075,2
20190301|2017-06-29 10:30,29,100.045,100.045,100.045,100.045,3
20190301|2017-07-07 05:00,7,100.005,100.005,100.005,100.005,5
20190301|2017-07-07 09:30,7,100.02,100.02,100.02,100.02,100
20190301|2017-07-14 10:00,14,100.02,100.02,100.02,100.02,2
20190301|2017-07-24 10:00,24,100.09,100.09,100.09,100.09,3
20190301|2017-07-26 10:00,26,100.08,100.08,100.08,100.08,2
20190301|2017-07-27 10:00,27,100.085,100.085,100.085,100.085,250
20190301|2017-08-08 04:30,8,100.105,100.105,100.105,100.105,3
20190301|2017-08-08 05:30,8,100.105,100.105,100.105,100.105,4
20190301|2017-08-09 03:30,9,100.115,100.115,100.115,100.115,7
20190301|2017-08-09 10:00,9,100.115,100.115,100.115,100.115,2
20190301|2017-08-11 09:00,11,100.135,100.135,100.135,100.135,10
20190301|2017-08-14 08:30,14,100.135,100.135,100.135,100.135,100
20190301|2017-08-15 10:00,15,100.125,100.125,100.125,100.125,3
20190301|2017-08-16 11:00,16,100.125,100.125,100.125,100.125,63
20190301|2017-08-18 10:00,18,100.135,100.135,100.135,100.135,100
20190301|2017-08-21 10:00,21,100.145,100.145,100.145,100.145,1
20190301|2017-08-29 04:30,29,100.16,100.16,100.16,100.16,100
20190301|2017-08-30 07:30,30,100.16,100.16,100.16,100.16,40
20190301|2017-08-30 09:00,30,100.155,100.155,100.155,100.155,20
20190301|2017-09-06 08:30,6,100.185,100.185,100.185,100.185,100
20190301|2017-09-06 09:30,6,100.18,100.18,100.18,100.18,5
20190301|2017-09-13 10:00,13,100.17,100.17,100.17,100.17,2
20190301|2017-09-28 10:00,28,100.135,100.135,100.135,100.135,1
20190301|2017-09-29 04:00,29,100.145,100.145,100.145,100.145,6
20190301|2017-09-29 10:00,29,100.14,100.145,100.14,100.145,4
20190301|2017-10-11 10:30,11,100.15,100.15,100.15,100.15,2
20190301|2017-10-12 10:30,12,100.155,100.155,100.155,100.155,2
20190301|2017-10-18 10:00,18,100.185,100.185,100.185,100.185,3
20190301|2017-10-20 10:00,20,100.175,100.175,100.175,100.175,6
20190301|2017-10-25 02:00,25,100.17,100.17,100.17,100.17,5
20190301|2017-10-27 10:30,27,100.21,100.21,100.21,100.21,50
20190301|2017-10-27 11:30,27,100.215,100.215,100.215,100.215,5
20190301|2017-10-30 11:00,30,100.21,100.21,100.21,100.21,4
20190301|2017-11-02 09:30,2,100.215,100.215,100.215,100.215,1
20190301|2017-11-06 10:00,6,100.225,100.225,100.225,100.225,2
20190301|2017-11-10 10:00,10,100.22,100.22,100.22,100.22,2
20190301|2017-11-15 09:30,15,100.22,100.22,100.22,100.22,50
20190301|2017-11-15 10:00,15,100.22,100.22,100.22,100.22,100
20190301|2017-11-16 10:00,16,100.215,100.215,100.215,100.215,3
20190301|2017-11-20 10:00,20,100.215,100.215,100.215,100.215,3
20190301|2017-11-22 10:00,22,100.21,100.21,100.21,100.21,2
20190301|2017-11-27 09:30,27,100.205,100.205,100.205,100.205,2
20190301|2017-11-30 11:00,30,100.205,100.205,100.195,100.195,45
20190301|2017-12-01 06:00,1,100.205,100.205,100.205,100.205,5
20190301|2017-12-06 10:00,6,100.22,100.22,100.22,100.22,4
20190301|2017-12-08 10:00,8,100.215,100.215,100.215,100.215,7
20190301|2017-12-18 07:00,18,100.215,100.215,100.215,100.215,60
20190301|2017-12-18 08:00,18,100.215,100.215,100.215,100.215,100
20190301|2018-01-18 02:00,18,100.155,100.155,100.155,100.155,5
20190301|2018-01-19 07:00,19,100.16,100.16,100.16,100.16,25
20190301|2018-01-25 05:00,25,100.17,100.17,100.17,100.17,19
20190301|2018-01-25 06:30,25,100.17,100.17,100.17,100.17,10
20190301|2018-02-02 09:00,2,100.175,100.175,100.175,100.175,100
20190301|2018-02-05 10:00,5,100.175,100.175,100.175,100.175,8
20190301|2018-02-06 05:00,6,100.19,100.19,100.19,100.19,50
20190301|2018-02-06 08:00,6,100.185,100.185,100.185,100.185,8
20190301|2018-02-08 04:00,8,100.175,100.175,100.175,100.175,10
20190301|2018-02-08 10:00,8,100.175,100.175,100.175,100.175,9
20190301|2018-02-09 10:00,9,100.18,100.185,100.18,100.185,300
20190301|2018-02-12 04:00,12,100.185,100.185,100.185,100.185,5
20190301|2018-02-12 10:30,12,100.19,100.19,100.19,100.19,5
20190301|2018-02-13 10:00,13,100.19,100.19,100.19,100.19,1
20190301|2018-02-15 10:00,15,100.185,100.185,100.185,100.185,2
20190301|2018-02-16 08:00,16,100.185,100.185,100.185,100.185,3
20190301|2018-02-21 10:30,21,100.19,100.19,100.19,100.19,13
20190301|2018-02-23 02:00,23,100.19,100.19,100.19,100.19,25
20190301|2018-02-27 07:00,27,100.185,100.185,100.185,100.185,6
20190301|2018-02-27 11:30,27,100.19,100.19,100.19,100.19,3
20190301|2018-03-01 05:30,1,100.205,100.205,100.205,100.205,30
20190301|2018-03-01 09:00,1,100.205,100.205,100.205,100.205,20
20190301|2018-03-01 10:00,1,100.205,100.205,100.2,100.2,54
20190301|2018-03-02 10:00,2,100.2,100.2,100.2,100.2,5
20190301|2018-03-07 04:00,7,100.21,100.21,100.21,100.21,80
20190301|2018-03-07 06:30,7,100.21,100.21,100.21,100.21,50
20190301|2018-03-15 02:00,15,100.24,100.24,100.24,100.24,4
20190301|2018-03-15 03:00,15,100.24,100.24,100.24,100.24,50
20190301|2018-03-16 11:30,16,100.25,100.25,100.25,100.25,10
20190301|2018-03-19 07:00,19,100.25,100.25,100.25,100.25,250
20190301|2018-03-20 10:00,20,100.255,100.255,100.255,100.255,5
20190301|2018-03-20 11:00,20,100.25,100.25,100.25,100.25,8
20190301|2018-03-21 10:30,21,100.25,100.25,100.25,100.25,3
20190301|2018-03-22 09:30,22,100.26,100.26,100.26,100.26,5
20190301|2018-03-23 07:00,23,100.265,100.265,100.265,100.265,150
20190301|2018-03-23 07:30,23,100.26,100.26,100.26,100.26,100
20190301|2018-03-26 11:00,26,100.26,100.26,100.26,100.26,13
20190301|2018-04-03 08:00,3,100.265,100.265,100.265,100.265,6
20190301|2018-04-06 05:30,6,100.265,100.265,100.265,100.265,6
20190301|2018-04-13 11:00,13,100.27,100.27,100.27,100.27,6
20190301|2018-04-20 06:30,20,100.245,100.245,100.245,100.245,198
20190301|2018-04-20 10:00,20,100.27,100.27,100.27,100.27,8
20190301|2018-05-21 08:00,21,100.255,100.255,100.255,100.255,100
20190301|2018-05-22 08:00,22,100.255,100.255,100.255,100.255,100
20190301|2018-05-22 10:30,22,100.25,100.25,100.25,100.25,100
20190301|2018-05-23 02:00,23,100.25,100.25,100.25,100.25,50
20190301|2018-05-23 10:00,23,100.255,100.255,100.255,100.255,5
20190301|2018-05-24 03:00,24,100.255,100.255,100.255,100.255,50
20190301|2018-05-25 10:00,25,100.25,100.25,100.25,100.25,7
20190301|2018-05-28 04:00,28,100.245,100.245,100.245,100.245,25
20190301|2018-05-28 07:00,28,100.245,100.245,100.245,100.245,2
20190301|2018-05-29 01:00,29,100.24,100.24,100.24,100.24,2
20190301|2018-05-29 03:30,29,100.255,100.255,100.255,100.255,1
20190301|2018-05-31 01:30,31,100.23,100.23,100.23,100.23,1
20190301|2018-06-01 09:00,1,100.25,100.25,100.25,100.25,50
20190301|2018-06-01 10:00,1,100.255,100.255,100.255,100.255,6
20190301|2018-06-06 10:30,6,100.255,100.255,100.24,100.24,24
20190301|2018-06-07 02:00,7,100.23,100.23,100.23,100.23,50
20190301|2018-06-12 03:30,12,100.255,100.255,100.255,100.255,50
20190301|2018-06-13 02:30,13,100.255,100.255,100.255,100.255,50
20190301|2018-06-13 08:00,13,100.245,100.245,100.245,100.245,198
20190301|2018-06-13 09:30,13,100.25,100.25,100.25,100.25,50
20190301|2018-06-14 10:30,14,100.285,100.285,100.285,100.285,4
20190301|2018-06-20 09:00,20,100.29,100.29,100.29,100.29,198
20190301|2018-06-21 01:00,21,100.26,100.26,100.26,100.26,2
20190301|2018-06-21 06:00,21,100.275,100.275,100.275,100.275,10
20190301|2018-06-26 07:00,26,100.275,100.275,100.275,100.275,10
20190301|2018-06-27 02:30,27,100.285,100.285,100.285,100.285,50
20190301|2018-06-29 02:30,29,100.265,100.265,100.265,100.265,30
20190301|2018-07-05 10:30,5,100.28,100.28,100.28,100.28,5
20190301|2018-07-13 02:30,13,100.285,100.285,100.285,100.285,50
20190301|2018-07-13 05:30,13,100.29,100.29,100.29,100.29,4
20190301|2018-07-13 08:00,13,100.29,100.29,100.29,100.29,25
20190301|2018-07-18 10:30,18,100.295,100.295,100.295,100.295,3
20190301|2018-07-24 10:00,24,100.29,100.29,100.29,100.29,11
20190301|2018-07-26 09:30,26,100.29,100.29,100.29,100.29,5
20190301|2018-08-01 03:00,1,100.275,100.275,100.275,100.275,50
20190301|2018-08-01 10:30,1,100.275,100.275,100.275,100.275,8
20190301|2018-08-03 09:00,3,100.27,100.27,100.27,100.27,11
20190301|2018-08-08 08:30,8,100.26,100.26,100.26,100.26,200
20190301|2018-08-13 05:30,13,100.26,100.26,100.26,100.26,76
20190301|2018-08-15 03:00,15,100.27,100.27,100.27,100.27,10
20190301|2018-08-23 03:30,23,100.28,100.28,100.28,100.28,54
20190301|2018-08-27 08:30,27,100.27,100.27,100.27,100.27,75
20190301|2018-09-03 02:30,3,100.275,100.275,100.275,100.275,50
20190301|2018-09-04 07:00,4,100.275,100.275,100.275,100.275,200
20190301|2018-09-05 10:00,5,100.28,100.28,100.28,100.28,100
20190301|2018-09-10 09:30,10,100.285,100.285,100.285,100.285,7
20190301|2018-09-11 07:00,11,100.285,100.285,100.285,100.285,40
20190301|2018-09-12 03:30,12,100.29,100.29,100.29,100.29,50
20190301|2018-09-18 07:00,18,100.29,100.29,100.29,100.29,50
20190301|2018-09-18 08:00,18,100.29,100.29,100.29,100.29,100
20190301|2018-09-20 02:00,20,100.29,100.29,100.29,100.29,100
20190301|2018-09-20 04:00,20,100.29,100.29,100.29,100.29,6
20190301|2018-09-25 08:30,25,100.28,100.28,100.28,100.28,150
20190301|2018-09-26 02:30,26,100.285,100.285,100.285,100.285,60
20190301|2018-09-28 09:00,28,100.28,100.28,100.28,100.28,5
20190301|2018-10-02 02:30,2,100.27,100.27,100.27,100.27,50
20190301|2018-10-18 08:30,18,100.29,100.29,100.29,100.29,400
20190301|2018-10-18 11:00,18,100.275,100.275,100.275,100.275,2
20190301|2018-10-22 07:00,22,100.285,100.285,100.285,100.285,99
20190301|2018-10-24 02:30,24,100.285,100.285,100.285,100.285,100
20190301|2018-10-24 09:00,24,100.29,100.29,100.29,100.29,6
20190301|2018-10-25 01:00,25,100.29,100.29,100.29,100.29,1
20190301|2018-10-25 01:30,25,100.29,100.29,100.29,100.29,5
20190301|2018-11-01 03:30,1,100.3,100.3,100.3,100.3,26
20190301|2018-11-05 07:30,5,100.305,100.305,100.305,100.305,15
20190301|2018-11-07 02:30,7,100.305,100.305,100.305,100.305,264
20190301|2018-11-12 03:30,12,100.3,100.3,100.3,100.3,35
20190301|2018-11-12 06:00,12,100.295,100.295,100.295,100.295,30
20190301|2018-11-20 02:30,20,100.3,100.3,100.3,100.3,11
20190301|2018-11-23 10:30,23,100.3,100.3,100.3,100.3,200
20190301|2018-12-05 05:30,5,100.3,100.3,100.3,100.3,75
20190301|2018-12-05 07:00,5,100.295,100.295,100.295,100.295,149
20190301|2018-12-12 06:00,12,100.28,100.28,100.28,100.28,210
20190301|2018-12-12 07:30,12,100.285,100.285,100.285,100.285,100
20190301|2018-12-13 03:00,13,100.28,100.28,100.28,100.28,150
20190301|2018-12-17 01:00,17,100.28,100.28,100.28,100.28,1
20190301|2018-12-17 04:00,17,100.29,100.29,100.29,100.29,500
20190301|2018-12-17 08:00,17,100.29,100.29,100.29,100.29,330
20190301|2018-12-17 08:30,17,100.29,100.29,100.29,100.29,20
20190301|2018-12-17 09:00,17,100.29,100.29,100.29,100.29,2
20190301|2018-12-17 09:30,17,100.29,100.29,100.29,100.29,13
20190301|2018-12-17 10:00,17,100.29,100.29,100.29,100.29,3
20190301|2018-12-17 10:30,17,100.29,100.29,100.29,100.29,110
20190301|2018-12-17 11:00,17,100.29,100.29,100.29,100.29,2
20190301|2018-12-18 03:30,18,100.285,100.285,100.285,100.285,400
20190301|2018-12-28 02:30,28,100.295,100.295,100.295,100.295,365
20190301|2018-12-28 05:30,28,100.305,100.305,100.305,100.305,99
20190301|2019-01-08 08:00,8,100.29,100.29,100.29,100.29,350
20190301|2019-01-09 06:00,9,100.295,100.295,100.295,100.295,100
20190301|2019-01-14 04:00,14,100.305,100.305,100.305,100.305,25
20190301|2019-01-17 07:30,17,100.305,100.305,100.305,100.305,100
20190301|2019-01-18 03:30,18,100.3,100.3,100.3,100.3,600
20190301|2019-01-22 03:30,22,100.3,100.3,100.3,100.3,100
20190301|2019-01-25 07:30,25,100.3,100.3,100.3,100.3,29
20190301|2019-01-29 02:00,29,100.3,100.3,100.295,100.295,10
20190301|2019-01-29 02:30,29,100.3,100.3,100.295,100.295,10
20190301|2019-01-29 11:00,29,100.295,100.295,100.295,100.295,8
20190301|2019-01-31 04:30,31,100.295,100.295,100.295,100.295,297
20190301|2019-01-31 08:00,31,100.305,100.305,100.305,100.305,300
20190301|2019-02-01 05:30,1,100.3,100.3,100.3,100.3,200
20190301|2019-02-01 09:30,1,100.305,100.305,100.305,100.305,200
20190301|2019-02-04 07:00,4,100.305,100.305,100.305,100.305,100
20190301|2019-02-05 05:00,5,100.3,100.3,100.3,100.3,297
20190301|2019-02-12 06:00,12,100.3,100.3,100.3,100.3,400
20190301|2019-02-12 06:30,12,100.3,100.3,100.3,100.3,100
20190301|2019-02-18 05:00,18,100.3,100.3,100.3,100.3,261
20190301|2019-02-25 08:00,25,100.31,100.31,100.31,100.31,495
20190301|2019-02-26 03:00,26,100.31,100.31,100.31,100.31,299
20190301|2019-02-27 01:00,27,100.31,100.31,100.31,100.31,1
20190301|2019-02-27 09:00,27,100.31,100.31,100.31,100.31,24
20190601|2015-10-01 09:00,1,99.495,99.495,99.495,99.495,1
20190601|2015-10-16 04:30,16,99.51,99.51,99.51,99.51,1
20190601|2015-10-22 04:00,22,99.505,99.505,99.505,99.505,1
20190601|2015-11-05 04:00,5,99.55,99.55,99.55,99.55,1
20190601|2015-11-10 02:30,10,99.555,99.555,99.555,99.555,1
20190601|2015-11-19 03:30,19,99.62,99.62,99.62,99.62,1
20190601|2015-12-03 04:00,3,99.71,99.71,99.71,99.71,1
20190601|2015-12-10 05:00,10,99.6,99.6,99.6,99.6,1
20190601|2015-12-10 06:30,10,99.63,99.63,99.63,99.63,5
20190601|2015-12-11 11:00,11,99.655,99.655,99.655,99.655,1
20190601|2015-12-18 04:00,18,99.585,99.585,99.585,99.585,1
20190601|2016-01-20 03:30,20,99.755,99.755,99.755,99.755,60
20190601|2016-01-20 04:00,20,99.745,99.75,99.745,99.75,2
20190601|2016-01-29 08:00,29,99.88,99.88,99.88,99.88,50
20190601|2016-02-08 03:00,8,99.935,99.935,99.935,99.935,2
20190601|2016-02-10 03:00,10,99.905,99.905,99.905,99.905,50
20190601|2016-03-22 07:30,22,100.01,100.01,100.01,100.01,30
20190601|2016-04-01 09:00,1,100.035,100.035,100.035,100.035,30
20190601|2016-12-14 02:30,14,100.075,100.075,100.075,100.075,100
20190601|2016-12-15 06:00,15,100.05,100.05,100.05,100.05,1
20190601|2017-01-16 05:30,16,100.1,100.1,100.1,100.1,2
20190601|2017-01-20 11:00,20,100.025,100.025,100.025,100.025,9
20190601|2017-01-23 11:00,23,100.06,100.06,100.06,100.06,149
20190601|2017-01-24 07:30,24,100.045,100.045,100.045,100.045,9
20190601|2017-03-07 04:30,7,100.01,100.01,100.01,100.01,1
20190601|2017-03-30 09:00,30,99.99,99.99,99.99,99.99,100
20190601|2017-03-30 11:00,30,99.995,99.995,99.995,99.995,100
20190601|2017-06-19 07:00,19,100.095,100.095,100.095,100.095,300
20190601|2017-08-11 05:00,11,100.09,100.09,100.09,100.09,100
20190601|2017-08-11 05:30,11,100.09,100.09,100.09,100.09,100
20190601|2017-08-11 06:00,11,100.085,100.085,100.085,100.085,100
20190601|2017-08-11 09:00,11,100.085,100.085,100.085,100.085,11
20190601|2017-08-11 09:30,11,100.085,100.085,100.08,100.08,99
20190601|2017-08-16 11:00,16,100.065,100.065,100.065,100.065,37
20190601|2017-08-18 06:30,18,100.08,100.08,100.08,100.08,100
20190601|2017-08-29 04:30,29,100.11,100.11,100.11,100.11,100
20190601|2017-08-30 09:00,30,100.105,100.105,100.105,100.105,20
20190601|2017-09-13 06:30,13,100.105,100.105,100.105,100.105,25
20190601|2017-09-15 10:30,15,100.075,100.075,100.075,100.075,400
20190601|2017-09-29 10:00,29,100.075,100.075,100.075,100.075,1
20190601|2017-11-23 10:00,23,100.145,100.145,100.145,100.145,1
20190601|2017-11-30 11:00,30,100.13,100.13,100.13,100.13,15
20190601|2017-12-18 08:30,18,100.145,100.145,100.145,100.145,100
20190601|2017-12-27 08:30,27,100.085,100.085,100.085,100.085,100
20190601|2017-12-27 09:00,27,100.09,100.09,100.09,100.09,700
20190601|2017-12-28 07:30,28,100.09,100.09,100.09,100.09,20
20190601|2018-01-03 05:00,3,100.1,100.1,100.1,100.1,100
20190601|2018-01-03 08:00,3,100.1,100.1,100.1,100.1,200
20190601|2018-01-04 04:00,4,100.085,100.085,100.085,100.085,150
20190601|2018-01-04 07:00,4,100.09,100.09,100.09,100.09,50
20190601|2018-01-16 07:00,16,100.05,100.05,100.05,100.05,60
20190601|2018-01-19 08:00,19,100.07,100.07,100.07,100.07,25
20190601|2018-01-23 04:00,23,100.07,100.07,100.07,100.07,100
20190601|2018-01-24 02:00,24,100.07,100.07,100.07,100.07,10
20190601|2018-01-25 03:00,25,100.065,100.065,100.065,100.065,50
20190601|2018-02-08 04:00,8,100.075,100.075,100.075,100.075,10
20190601|2018-02-09 06:30,9,100.085,100.085,100.085,100.085,300
20190601|2018-03-14 06:00,14,100.13,100.13,100.13,100.13,30
20190601|2018-03-14 09:00,14,100.135,100.135,100.135,100.135,10
20190601|2018-03-15 05:30,15,100.15,100.15,100.15,100.15,50
20190601|2018-03-20 10:30,20,100.16,100.16,100.16,100.16,200
20190601|2018-03-22 10:30,22,100.18,100.18,100.18,100.18,150
20190601|2018-03-23 04:00,23,100.18,100.18,100.18,100.18,200
20190601|2018-03-23 06:00,23,100.18,100.18,100.175,100.175,350
20190601|2018-05-21 08:00,21,100.19,100.19,100.19,100.19,100
20190601|2018-05-29 03:00,29,100.22,100.22,100.22,100.22,50
20190601|2018-05-29 03:30,29,100.225,100.225,100.225,100.225,1
20190601|2018-06-05 08:00,5,100.21,100.21,100.21,100.21,50
20190601|2018-06-13 03:00,13,100.19,100.19,100.19,100.19,1
20190601|2018-06-14 07:00,14,100.235,100.235,100.235,100.235,24
20190601|2018-06-15 09:00,15,100.265,100.265,100.265,100.265,20
20190601|2018-06-21 10:30,21,100.265,100.265,100.265,100.265,50
20190601|2018-06-27 02:30,27,100.265,100.265,100.265,100.265,50
20190601|2018-07-04 03:00,4,100.26,100.26,100.26,100.26,3
20190601|2018-09-04 07:30,4,100.26,100.26,100.26,100.26,50
20190601|2018-09-07 04:00,7,100.26,100.26,100.26,100.26,200
20190601|2018-09-12 03:30,12,100.27,100.27,100.27,100.27,50
20190601|2018-09-18 08:00,18,100.27,100.27,100.27,100.27,50
20190601|2018-09-18 09:00,18,100.27,100.27,100.27,100.27,50
20190601|2018-09-25 08:30,25,100.25,100.25,100.25,100.25,50
20190601|2018-10-02 02:00,2,100.255,100.255,100.255,100.255,50
20190601|2018-10-11 11:00,11,100.245,100.245,100.245,100.245,1
20190601|2018-10-24 09:00,24,100.26,100.26,100.26,100.26,3
20190601|2018-12-12 02:30,12,100.28,100.28,100.28,100.28,50
20190601|2018-12-13 03:00,13,100.27,100.27,100.27,100.27,99
20190601|2018-12-17 03:30,17,100.28,100.28,100.28,100.28,500
20190601|2018-12-18 04:30,18,100.285,100.285,100.285,100.285,50
20190601|2018-12-18 10:00,18,100.29,100.29,100.29,100.29,50
20190601|2018-12-19 07:30,19,100.29,100.29,100.29,100.29,50
20190601|2019-01-28 08:00,28,100.29,100.29,100.29,100.29,80
20190601|2019-01-31 04:30,31,100.295,100.295,100.295,100.295,149
20190601|2019-01-31 06:00,31,100.285,100.285,100.285,100.285,25
20190601|2019-02-07 08:30,7,100.29,100.29,100.29,100.29,10
20190601|2019-03-15 03:30,15,100.295,100.295,100.295,100.295,100
20190601|2019-03-18 04:00,18,100.295,100.295,100.295,100.295,70
20190601|2019-03-18 09:00,18,100.295,100.295,100.295,100.295,100
20190601|2019-03-18 10:00,18,100.3,100.3,100.3,100.3,100
20190601|2019-03-19 09:30,19,100.305,100.305,100.305,100.305,15
20190601|2019-05-21 09:30,21,100.325,100.325,100.325,100.325,80
20190901|2014-10-13 09:00,13,99.05,99.05,99.05,99.05,7
20190901|2014-10-13 09:30,13,99.05,99.05,99.05,99.05,7
20190901|2014-10-13 10:00,13,99.05,99.05,99.05,99.05,36
20190901|2014-10-14 11:00,14,99.09,99.09,99.09,99.09,8
20190901|2014-10-15 04:00,15,99.105,99.105,99.105,99.105,42
20190901|2014-10-15 07:00,15,99.135,99.135,99.135,99.135,6
20190901|2014-10-15 07:30,15,99.135,99.135,99.13,99.13,44
20190901|2014-10-16 06:30,16,99.17,99.17,99.17,99.17,28
20190901|2014-10-16 07:00,16,99.15,99.15,99.15,99.15,22
20190901|2014-10-16 08:00,16,99.16,99.16,99.16,99.16,50
20190901|2014-10-17 09:30,17,99.05,99.055,99.05,99.055,52
20190901|2014-10-20 08:00,20,99.12,99.12,99.12,99.12,50
20190901|2015-01-16 05:30,16,99.46,99.46,99.46,99.46,50
20190901|2015-01-20 10:00,20,99.45,99.45,99.45,99.45,49
20190901|2015-01-20 10:30,20,99.45,99.45,99.45,99.45,1
20190901|2015-01-21 03:00,21,99.43,99.43,99.43,99.43,50
20190901|2015-01-21 08:00,21,99.37,99.37,99.37,99.37,24
20190901|2015-01-21 08:30,21,99.36,99.36,99.36,99.36,6
20190901|2015-01-21 10:00,21,99.36,99.36,99.36,99.36,20
20190901|2015-01-23 09:30,23,99.45,99.45,99.45,99.45,84
20190901|2015-01-23 10:00,23,99.45,99.45,99.45,99.45,1
20190901|2015-01-23 11:00,23,99.45,99.45,99.45,99.45,25
20190901|2015-01-26 07:30,26,99.4,99.4,99.4,99.4,20
20190901|2015-01-28 11:00,28,99.45,99.45,99.45,99.45,60
20190901|2015-04-08 02:00,8,99.545,99.545,99.545,99.545,10
20190901|2015-05-08 01:00,8,99.255,99.255,99.255,99.255,50
20190901|2015-06-02 02:30,2,99.26,99.26,99.26,99.26,1
20190901|2015-06-03 02:30,3,99.125,99.125,99.125,99.125,1
20190901|2015-06-03 03:00,3,99.13,99.13,99.13,99.13,2
20190901|2015-06-03 03:30,3,99.135,99.135,99.135,99.135,1
20190901|2015-07-27 09:30,27,99.235,99.235,99.235,99.235,6
20190901|2015-09-02 07:30,2,99.195,99.195,99.195,99.195,1
20190901|2015-09-15 09:30,15,99.27,99.27,99.27,99.27,1
20190901|2015-09-21 10:00,21,99.3,99.3,99.3,99.3,1
20190901|2015-10-22 04:00,22,99.42,99.42,99.42,99.42,1
20190901|2015-11-05 04:00,5,99.465,99.465,99.465,99.465,1
20190901|2015-11-10 02:30,10,99.46,99.46,99.46,99.46,1
20190901|2015-11-12 10:30,12,99.485,99.485,99.485,99.485,3
20190901|2015-11-19 02:30,19,99.545,99.545,99.545,99.545,1
20190901|2015-11-19 03:00,19,99.55,99.55,99.55,99.55,1
20190901|2015-11-19 03:30,19,99.535,99.535,99.535,99.535,1
20190901|2015-12-03 04:00,3,99.625,99.63,99.625,99.63,2
20190901|2015-12-04 07:30,4,99.445,99.445,99.445,99.445,1
20190901|2015-12-10 05:00,10,99.52,99.52,99.52,99.52,1
20190901|2015-12-10 06:30,10,99.55,99.555,99.55,99.55,7
20190901|2015-12-18 04:00,18,99.5,99.5,99.5,99.5,1
20190901|2015-12-30 06:00,30,99.435,99.435,99.435,99.435,1
20190901|2016-02-08 03:00,8,99.86,99.86,99.86,99.86,2
20190901|2016-02-08 10:00,8,99.89,99.89,99.89,99.89,2
20190901|2016-02-10 03:00,10,99.835,99.835,99.835,99.835,54
20190901|2016-02-12 10:00,12,99.835,99.835,99.835,99.835,1
20190901|2016-02-18 09:00,18,99.89,99.89,99.89,99.89,2
20190901|2016-02-18 10:00,18,99.905,99.905,99.905,99.905,1
20190901|2016-03-22 07:30,22,99.955,99.955,99.955,99.955,30
20190901|2016-04-27 10:30,27,99.965,99.965,99.965,99.965,2
20190901|2016-05-06 01:30,6,100.05,100.05,100.05,100.05,3
20190901|2016-05-13 10:30,13,100.065,100.065,100.065,100.065,1
20190901|2016-05-19 06:30,19,100.03,100.03,100.03,100.03,3
20190901|2016-06-06 10:30,6,100.105,100.105,100.105,100.105,2
20190901|2016-06-09 10:30,9,100.12,100.12,100.12,100.12,1
20190901|2016-06-10 10:30,10,100.13,100.13,100.13,100.13,1
20190901|2016-06-16 09:30,16,100.2,100.2,100.2,100.2,1
20190901|2016-06-16 10:00,16,100.195,100.195,100.195,100.195,1
20190901|2016-06-22 06:00,22,100.165,100.165,100.165,100.165,2
20190901|2016-06-24 07:00,24,100.245,100.245,100.245,100.245,1
20190901|2016-06-27 08:30,27,100.25,100.25,100.25,100.25,1
20190901|2016-07-05 02:30,5,100.33,100.33,100.33,100.33,1
20190901|2016-07-08 04:00,8,100.345,100.345,100.345,100.345,30
20190901|2016-07-13 10:00,13,100.33,100.33,100.33,100.33,2
20190901|2016-07-18 08:30,18,100.305,100.305,100.305,100.305,1
20190901|2016-08-18 10:00,18,100.31,100.31,100.31,100.31,3
20190901|2016-08-19 06:30,19,100.31,100.31,100.31,100.31,20
20190901|2016-08-19 07:30,19,100.31,100.31,100.31,100.31,15
20190901|2016-08-23 01:00,23,100.31,100.31,100.31,100.31,20
20190901|2016-08-23 08:30,23,100.31,100.31,100.31,100.31,10
20190901|2016-08-25 07:00,25,100.29,100.29,100.29,100.29,2
20190901|2016-08-31 06:00,31,100.3,100.3,100.3,100.3,2
20190901|2016-09-02 09:30,2,100.28,100.28,100.28,100.28,10
20190901|2016-09-12 11:00,12,100.26,100.26,100.26,100.26,6
20190901|2016-09-15 08:30,15,100.24,100.24,100.24,100.24,10
20190901|2016-09-16 09:00,16,100.275,100.275,100.275,100.275,25
20190901|2016-09-16 10:00,16,100.28,100.28,100.28,100.28,2
20190901|2016-09-27 05:00,27,100.34,100.34,100.34,100.34,3
20190901|2016-09-29 05:00,29,100.325,100.325,100.325,100.325,10
20190901|2016-09-29 10:30,29,100.33,100.33,100.33,100.33,2
20190901|2016-10-04 10:00,4,100.31,100.31,100.31,100.31,4
20190901|2016-10-06 09:00,6,100.265,100.265,100.265,100.265,5
20190901|2016-10-13 10:00,13,100.23,100.23,100.23,100.23,3
20190901|2016-10-20 07:00,20,100.21,100.21,100.21,100.21,5
20190901|2016-10-25 09:30,25,100.205,100.205,100.205,100.205,15
20190901|2016-10-25 10:30,25,100.205,100.205,100.205,100.205,15
20190901|2016-10-27 09:30,27,100.12,100.12,100.12,100.12,3
20190901|2016-10-31 05:00,31,100.125,100.125,100.125,100.125,15
20190901|2016-10-31 11:30,31,100.115,100.115,100.115,100.115,1
20190901|2016-11-02 12:00,2,100.13,100.13,100.13,100.13,1
20190901|2016-11-04 11:30,4,100.12,100.12,100.12,100.12,1
20190901|2016-11-08 10:00,8,100.09,100.09,100.09,100.09,2
20190901|2016-11-10 10:30,10,100.015,100.015,100.015,100.015,1
20190901|2016-11-11 10:30,11,99.97,99.97,99.97,99.97,1
20190901|2016-11-14 10:30,14,99.945,99.945,99.945,99.945,3
20190901|2016-11-15 10:30,15,99.945,99.945,99.945,99.945,1
20190901|2016-11-17 10:30,17,99.985,99.985,99.985,99.985,1
20190901|2016-11-22 09:30,22,100.02,100.02,100.02,100.02,5
20190901|2016-11-25 08:00,25,100.04,100.04,100.04,100.04,28
20190901|2016-11-25 10:00,25,100.035,100.035,100.035,100.035,10
20190901|2016-11-30 10:30,30,100.035,100.035,100.035,100.035,2
20190901|2016-12-06 10:00,6,99.97,99.97,99.97,99.97,1
20190901|2016-12-08 01:00,8,99.98,99.98,99.98,99.98,1
20190901|2016-12-13 10:30,13,100.005,100.005,100.005,100.005,3
20190901|2016-12-15 01:00,15,99.985,99.985,99.985,99.985,1
20190901|2016-12-16 10:30,16,100.015,100.015,100.015,100.015,2
20190901|2016-12-22 10:30,22,100.035,100.035,100.035,100.035,2
20190901|2016-12-27 08:00,27,100.05,100.05,100.05,100.05,10
20190901|2016-12-28 10:00,28,100.06,100.06,100.06,100.06,1
20190901|2017-01-04 10:30,4,100.045,100.045,100.045,100.045,2
20190901|2017-01-05 09:30,5,100.035,100.035,100.035,100.035,1
20190901|2017-01-06 10:00,6,100.01,100.01,100.01,100.01,1
20190901|2017-01-09 10:00,9,100.025,100.025,100.025,100.025,1
20190901|2017-01-11 07:30,11,100.04,100.04,100.04,100.04,100
20190901|2017-01-11 09:00,11,100.04,100.04,100.04,100.04,100
20190901|2017-01-11 10:30,11,100.05,100.05,100.05,100.05,1
20190901|2017-01-12 10:30,12,100.055,100.055,100.055,100.055,1
20190901|2017-01-16 10:30,16,100.055,100.055,100.055,100.055,2
20190901|2017-01-18 03:00,18,100.06,100.06,100.06,100.06,100
20190901|2017-01-19 09:30,19,100.005,100.005,100.005,100.005,3
20190901|2017-01-20 10:30,20,99.97,99.97,99.97,99.97,3
20190901|2017-01-20 11:00,20,99.965,99.965,99.965,99.965,10
20190901|2017-01-23 10:00,23,100.005,100.005,100.005,100.005,2
20190901|2017-01-23 11:00,23,100.01,100.01,100.01,100.01,120
20190901|2017-01-24 07:30,24,99.995,99.995,99.995,99.995,10
20190901|2017-01-24 10:00,24,99.985,99.985,99.985,99.985,3
20190901|2017-01-25 11:00,25,99.95,99.95,99.95,99.95,3
20190901|2017-01-26 10:00,26,99.92,99.92,99.92,99.92,1
20190901|2017-01-27 10:30,27,99.93,99.93,99.93,99.93,1
20190901|2017-01-31 10:30,31,99.94,99.94,99.94,99.94,1
20190901|2017-02-01 05:30,1,99.915,99.915,99.915,99.915,77
20190901|2017-02-02 11:00,2,99.945,99.945,99.945,99.945,3
20190901|2017-02-03 10:30,3,99.965,99.965,99.965,99.965,2
20190901|2017-02-09 09:00,9,99.99,99.99,99.99,99.99,3
20190901|2017-02-09 10:30,9,100,100,100,100,2
20190901|2017-02-10 07:00,10,99.975,99.975,99.975,99.975,10
20190901|2017-02-10 10:30,10,99.985,99.985,99.985,99.985,1
20190901|2017-02-20 10:00,20,100.02,100.02,100.02,100.02,3
20190901|2017-02-21 10:30,21,100.01,100.01,100.01,100.01,3
20190901|2017-02-23 11:00,23,100.05,100.05,100.05,100.05,7
20190901|2017-02-24 11:00,24,100.075,100.075,100.075,100.075,5
20190901|2017-02-27 10:00,27,100.07,100.07,100.07,100.07,1
20190901|2017-02-28 10:30,28,100.08,100.08,100.08,100.08,1
20190901|2017-03-06 07:00,6,99.95,99.95,99.95,99.95,10
20190901|2017-03-06 09:00,6,99.935,99.935,99.935,99.935,5
20190901|2017-03-06 09:30,6,99.935,99.935,99.935,99.935,1
20190901|2017-03-06 10:30,6,99.94,99.94,99.94,99.94,2
20190901|2017-03-07 10:00,7,99.96,99.96,99.96,99.96,1
20190901|2017-03-09 10:30,9,99.855,99.855,99.855,99.855,1
20190901|2017-03-16 11:00,16,99.87,99.87,99.87,99.87,1
20190901|2017-03-21 11:30,21,99.825,99.825,99.825,99.825,1
20190901|2017-03-24 03:00,24,99.83,99.83,99.83,99.83,15
20190901|2017-03-24 11:30,24,99.855,99.855,99.855,99.855,6
20190901|2017-03-27 10:30,27,99.865,99.865,99.865,99.865,4
20190901|2017-03-28 10:00,28,99.9,99.9,99.9,99.9,2
20190901|2017-03-31 10:00,31,99.945,99.945,99.945,99.945,1
20190901|2017-04-04 10:30,4,99.995,99.995,99.995,99.995,1
20190901|2017-04-06 11:00,6,99.99,99.99,99.99,99.99,1
20190901|2017-04-11 10:30,11,100.035,100.035,100.035,100.035,2
20190901|2017-04-12 10:30,12,100.04,100.04,100.04,100.04,1
20190901|2017-04-18 07:00,18,100.045,100.045,100.045,100.045,5
20190901|2017-04-18 09:30,18,100.05,100.05,100.05,100.05,1
20190901|2017-04-19 07:30,19,100.045,100.045,100.045,100.045,8
20190901|2017-04-19 09:30,19,100.03,100.03,100.03,100.03,15
20190901|2017-04-19 10:30,19,100.025,100.025,100.025,100.025,2
20190901|2017-04-21 07:30,21,99.99,99.99,99.99,99.99,15
20190901|2017-04-21 10:30,21,99.99,99.99,99.99,99.99,2
20190901|2017-04-25 01:30,25,99.945,99.945,99.945,99.945,10
20190901|2017-04-25 05:30,25,99.925,99.925,99.925,99.925,4
20190901|2017-04-25 09:00,25,99.91,99.91,99.91,99.91,8
20190901|2017-04-26 09:30,26,99.92,99.92,99.92,99.92,1
20190901|2017-04-27 07:30,27,100,100,100,100,5
20190901|2017-05-02 08:30,2,99.955,99.955,99.955,99.955,14
20190901|2017-05-03 10:00,3,99.955,99.955,99.94,99.94,8
20190901|2017-05-05 09:00,5,99.915,99.915,99.915,99.915,2
20190901|2017-05-05 10:00,5,99.9,99.9,99.9,99.9,1
20190901|2017-05-09 11:30,9,99.915,99.915,99.915,99.915,2
20190901|2017-05-10 11:00,10,99.92,99.92,99.92,99.92,4
20190901|2017-05-16 06:00,16,99.93,99.93,99.93,99.93,34
20190901|2017-05-17 11:00,17,99.98,99.98,99.98,99.98,4
20190901|2017-05-19 10:00,19,99.96,99.96,99.96,99.96,3
20190901|2017-05-22 07:30,22,99.935,99.935,99.935,99.935,10
20190901|2017-05-23 10:30,23,99.93,99.93,99.93,99.93,3
20190901|2017-05-26 10:00,26,99.975,99.975,99.975,99.975,1
20190901|2017-05-30 10:00,30,100.005,100.005,100.005,100.005,1
20190901|2017-05-31 10:00,31,100.015,100.015,100.015,100.015,3
20190901|2017-06-01 07:30,1,100.005,100.005,100.005,100.005,95
20190901|2017-06-06 01:00,6,100.02,100.02,100.02,100.02,100
20190901|2017-06-07 06:00,7,100.04,100.04,100.04,100.04,100
20190901|2017-06-07 08:00,7,100.04,100.04,100.04,100.04,15
20190901|2017-06-12 02:30,12,100.06,100.06,100.06,100.06,100
20190901|2017-06-14 10:00,14,100.07,100.07,100.07,100.07,2
20190901|2017-06-19 10:30,19,100.045,100.045,100.045,100.045,2
20190901|2017-06-22 09:00,22,100.055,100.055,100.055,100.055,10
20190901|2017-06-23 10:00,23,100.04,100.04,100.04,100.04,3
20190901|2017-06-26 02:30,26,100.035,100.035,100.035,100.035,100
20190901|2017-06-27 03:30,27,99.99,99.99,99.99,99.99,15
20190901|2017-06-27 07:00,27,99.98,99.98,99.98,99.98,25
20190901|2017-06-27 08:00,27,99.975,99.975,99.975,99.975,3
20190901|2017-06-28 02:30,28,99.94,99.94,99.94,99.94,5
20190901|2017-06-28 07:00,28,99.95,99.95,99.95,99.95,5
20190901|2017-06-28 08:00,28,99.98,99.98,99.98,99.98,15
20190901|2017-06-29 11:00,29,99.92,99.92,99.92,99.92,6
20190901|2017-06-30 07:00,30,99.91,99.91,99.91,99.91,10
20190901|2017-06-30 10:30,30,99.895,99.895,99.895,99.895,2
20190901|2017-07-03 03:00,3,99.9,99.9,99.9,99.9,15
20190901|2017-07-03 10:00,3,99.9,99.9,99.9,99.9,3
20190901|2017-07-05 08:30,5,99.9,99.9,99.9,99.9,15
20190901|2017-07-05 10:00,5,99.91,99.91,99.91,99.91,8
20190901|2017-07-06 07:30,6,99.86,99.86,99.86,99.86,20
20190901|2017-07-07 07:30,7,99.865,99.865,99.865,99.865,10
20190901|2017-07-12 10:30,12,99.9,99.9,99.9,99.9,2
20190901|2017-07-17 04:00,17,99.89,99.89,99.89,99.89,5
20190901|2017-07-20 06:30,20,99.915,99.915,99.915,99.915,2
20190901|2017-07-25 11:30,25,99.94,99.94,99.94,99.94,5
20190901|2017-07-27 11:00,27,99.95,99.95,99.95,99.95,7
20190901|2017-07-28 10:00,28,99.95,99.95,99.95,99.95,5
20190901|2017-08-04 05:30,4,99.99,99.99,99.99,99.99,5
20190901|2017-08-04 10:00,4,99.98,99.98,99.98,99.98,4
20190901|2017-08-08 06:00,8,99.985,99.985,99.985,99.985,4
20190901|2017-08-09 07:30,9,100.005,100.005,100.005,100.005,3
20190901|2017-08-11 09:30,11,100.02,100.02,100.02,100.02,50
20190901|2017-08-14 08:00,14,100.02,100.02,100.02,100.02,100
20190901|2017-08-15 10:00,15,100.01,100.01,100.01,100.01,9
20190901|2017-08-16 11:00,16,100.01,100.01,100.01,100.01,30
20190901|2017-08-17 10:00,17,100.015,100.015,100.015,100.015,3
20190901|2017-08-18 10:30,18,100.02,100.02,100.02,100.02,100
20190901|2017-08-23 10:00,23,100.045,100.045,100.045,100.045,6
20190901|2017-08-28 08:30,28,100.045,100.045,100.045,100.045,94
20190901|2017-08-29 04:30,29,100.065,100.065,100.065,100.065,100
20190901|2017-08-29 10:00,29,100.07,100.07,100.07,100.07,9
20190901|2017-08-30 09:00,30,100.055,100.055,100.055,100.055,20
20190901|2017-08-31 10:30,31,100.07,100.07,100.07,100.07,100
20190901|2017-09-06 01:00,6,100.11,100.11,100.11,100.11,100
20190901|2017-09-06 09:00,6,100.085,100.085,100.085,100.085,100
20190901|2017-09-06 09:30,6,100.08,100.08,100.08,100.08,3
20190901|2017-09-08 10:00,8,100.1,100.1,100.1,100.1,6
20190901|2017-09-14 11:00,14,100.045,100.045,100.045,100.045,3
20190901|2017-09-19 10:00,19,100.015,100.015,100.015,100.015,7
20190901|2017-09-21 10:00,21,100.01,100.01,100.01,100.01,4
20190901|2017-09-28 02:00,28,99.985,99.985,99.985,99.985,1
20190901|2017-09-28 08:00,28,99.99,99.99,99.99,99.99,19
20190901|2017-09-29 10:00,29,100.01,100.01,100.01,100.01,5
20190901|2017-10-05 01:00,5,100.015,100.015,100.015,100.015,3
20190901|2017-10-11 07:00,11,100.015,100.015,100.015,100.015,50
20190901|2017-10-11 10:30,11,100.01,100.01,100.01,100.01,6
20190901|2017-10-12 10:30,12,100.025,100.025,100.025,100.025,1
20190901|2017-10-13 11:30,13,100.05,100.05,100.05,100.05,2
20190901|2017-10-17 10:00,17,100.07,100.07,100.07,100.07,5
20190901|2017-10-18 01:30,18,100.07,100.07,100.07,100.07,100
20190901|2017-10-18 10:00,18,100.06,100.06,100.06,100.06,4
20190901|2017-10-19 10:00,19,100.06,100.06,100.06,100.06,10
20190901|2017-10-20 06:00,20,100.04,100.04,100.04,100.04,10
20190901|2017-10-23 01:00,23,100.05,100.05,100.05,100.05,100
20190901|2017-10-25 03:00,25,100.03,100.03,100.03,100.03,1
20190901|2017-10-26 10:30,26,100.06,100.06,100.06,100.06,100
20190901|2017-10-27 01:30,27,100.07,100.07,100.07,100.07,100
20190901|2017-10-27 03:00,27,100.08,100.08,100.08,100.08,100
20190901|2017-11-08 10:30,8,100.115,100.115,100.115,100.115,4
20190901|2017-11-09 06:00,9,100.095,100.095,100.095,100.095,20
20190901|2017-11-10 10:00,10,100.085,100.085,100.085,100.085,2
20190901|2017-11-13 07:00,13,100.09,100.09,100.09,100.09,50
20190901|2017-11-20 10:00,20,100.085,100.085,100.085,100.085,9
20190901|2017-11-23 06:00,23,100.075,100.075,100.075,100.075,15
20190901|2017-11-23 10:00,23,100.08,100.08,100.08,100.08,3
20190901|2017-11-24 10:00,24,100.075,100.075,100.07,100.07,8
20190901|2017-11-27 09:30,27,100.07,100.07,100.07,100.07,4
20190901|2017-11-29 07:00,29,100.06,100.06,100.06,100.06,5
20190901|2017-11-29 10:00,29,100.06,100.06,100.055,100.055,9
20190901|2017-11-30 10:00,30,100.06,100.06,100.06,100.06,2
20190901|2017-12-04 06:00,4,100.08,100.08,100.08,100.08,5
20190901|2017-12-04 07:30,4,100.075,100.075,100.075,100.075,5
20190901|2017-12-06 10:00,6,100.09,100.09,100.09,100.09,5
20190901|2017-12-08 10:00,8,100.08,100.08,100.08,100.08,13
20190901|2017-12-18 11:00,18,100.07,100.07,100.07,100.07,100
20190901|2017-12-21 09:30,21,100.01,100.01,100.01,100.01,5
20190901|2018-01-02 06:00,2,99.995,99.995,99.995,99.995,5
20190901|2018-01-03 09:30,3,100.005,100.005,100.005,100.005,5
20190901|2018-01-04 09:30,4,100.005,100.005,100.005,100.005,4
20190901|2018-01-08 10:00,8,100.025,100.025,100.025,100.025,3
20190901|2018-01-10 03:00,10,100.015,100.015,100.015,100.015,2
20190901|2018-01-15 09:30,15,99.95,99.95,99.95,99.95,8
20190901|2018-01-18 02:00,18,99.96,99.96,99.96,99.96,10
20190901|2018-01-22 09:30,22,99.97,99.97,99.97,99.97,15
20190901|2018-01-24 01:00,24,99.975,99.975,99.975,99.975,5
20190901|2018-01-24 10:30,24,99.965,99.965,99.965,99.965,18
20190901|2018-01-25 05:30,25,99.965,99.965,99.965,99.965,5
20190901|2018-01-29 10:00,29,99.91,99.91,99.91,99.91,1
20190901|2018-01-31 09:30,31,99.935,99.935,99.935,99.935,50
20190901|2018-02-02 10:30,2,99.925,99.925,99.925,99.925,14
20190901|2018-02-06 08:00,6,99.955,99.955,99.955,99.955,12
20190901|2018-02-08 04:00,8,99.945,99.945,99.945,99.945,10
20190901|2018-02-08 10:00,8,99.94,99.94,99.94,99.94,15
20190901|2018-02-09 07:00,9,99.955,99.955,99.955,99.955,133
20190901|2018-02-09 07:30,9,99.955,99.955,99.955,99.955,267
20190901|2018-02-09 10:00,9,99.945,99.945,99.945,99.945,6
20190901|2018-02-12 02:00,12,99.945,99.945,99.945,99.945,100
20190901|2018-02-12 05:30,12,99.95,99.95,99.95,99.95,100
20190901|2018-02-12 10:30,12,99.96,99.96,99.96,99.96,12
20190901|2018-02-13 10:00,13,99.96,99.96,99.96,99.96,4
20190901|2018-02-15 10:00,15,99.955,99.955,99.955,99.955,6
20190901|2018-02-16 10:00,16,99.965,99.965,99.965,99.965,4
20190901|2018-02-20 09:30,20,99.955,99.955,99.955,99.955,10
20190901|2018-02-21 10:00,21,99.965,99.965,99.965,99.965,16
20190901|2018-02-22 10:30,22,99.965,99.965,99.965,99.965,3
20190901|2018-03-01 10:00,1,99.985,99.985,99.985,99.985,6
20190901|2018-03-02 10:00,2,99.985,99.985,99.985,99.985,7
20190901|2018-03-05 03:00,5,99.995,99.995,99.995,99.995,15
20190901|2018-03-14 04:30,14,100.025,100.025,100.025,100.025,40
20190901|2018-03-15 03:00,15,100.035,100.035,100.035,100.035,50
20190901|2018-03-20 10:00,20,100.045,100.045,100.045,100.045,9
20190901|2018-03-21 11:00,21,100.04,100.04,100.04,100.04,4
20190901|2018-03-23 04:00,23,100.07,100.07,100.07,100.07,100
20190901|2018-03-23 06:30,23,100.065,100.065,100.065,100.065,150
20190901|2018-03-26 10:30,26,100.07,100.07,100.07,100.07,26
20190901|2018-04-03 08:00,3,100.09,100.09,100.09,100.09,14
20190901|2018-04-04 04:30,4,100.08,100.08,100.08,100.08,20
20190901|2018-04-06 05:30,6,100.08,100.08,100.08,100.08,8
20190901|2018-04-09 08:00,9,100.085,100.085,100.085,100.085,6
20190901|2018-04-16 09:30,16,100.055,100.055,100.055,100.055,5
20190901|2018-04-20 10:00,20,100.09,100.09,100.09,100.09,16
20190901|2018-04-23 07:30,23,100.075,100.075,100.075,100.075,10
20190901|2018-05-03 04:00,3,100.1,100.1,100.1,100.1,20
20190901|2018-05-14 11:00,14,100.08,100.08,100.08,100.08,13
20190901|2018-05-16 10:00,16,100.09,100.09,100.09,100.09,10
20190901|2018-05-17 10:00,17,100.085,100.085,100.085,100.085,200
20190901|2018-05-18 09:30,18,100.095,100.095,100.095,100.095,6
20190901|2018-05-25 08:00,25,100.16,100.16,100.16,100.16,200
20190901|2018-05-25 08:30,25,100.15,100.15,100.15,100.15,5
20190901|2018-05-25 10:00,25,100.145,100.145,100.145,100.145,20
20190901|2018-05-28 02:30,28,100.15,100.15,100.15,100.15,40
20190901|2018-05-28 10:30,28,100.165,100.165,100.165,100.165,50
20190901|2018-05-30 09:00,30,100.145,100.145,100.145,100.145,5
20190901|2018-06-06 10:30,6,100.095,100.095,100.095,100.095,6
20190901|2018-06-07 08:00,7,100.1,100.1,100.1,100.1,13
20190901|2018-06-07 08:30,7,100.105,100.105,100.105,100.105,37
20190901|2018-06-08 07:00,8,100.115,100.115,100.115,100.115,50
20190901|2018-06-15 04:30,15,100.19,100.19,100.19,100.19,7
20190901|2018-06-21 06:00,21,100.19,100.19,100.19,100.19,15
20190901|2018-06-21 10:00,21,100.205,100.205,100.205,100.205,100
20190901|2018-06-22 04:30,22,100.2,100.2,100.2,100.2,50
20190901|2018-06-22 06:00,22,100.2,100.2,100.2,100.2,50
20190901|2018-06-28 07:30,28,100.2,100.2,100.2,100.2,16
20190901|2018-06-29 05:00,29,100.195,100.195,100.195,100.195,4
20190901|2018-07-05 02:30,5,100.19,100.19,100.19,100.19,20
20190901|2018-07-05 05:30,5,100.195,100.195,100.195,100.195,20
20190901|2018-07-13 05:30,13,100.195,100.195,100.195,100.195,4
20190901|2018-07-16 08:00,16,100.2,100.2,100.2,100.2,300
20190901|2018-08-16 01:30,16,100.195,100.195,100.195,100.195,9
20190901|2018-09-20 02:00,20,100.195,100.195,100.195,100.195,50
20190901|2018-09-20 04:00,20,100.195,100.195,100.195,100.195,10
20190901|2018-10-02 02:00,2,100.185,100.185,100.185,100.185,50
20190901|2018-10-05 10:00,5,100.165,100.165,100.165,100.165,13
20190901|2018-10-24 02:30,24,100.205,100.205,100.205,100.205,100
20190901|2018-10-30 03:30,30,100.215,100.215,100.215,100.215,100
20190901|2018-11-01 03:00,1,100.225,100.225,100.225,100.225,30
20190901|2018-11-01 04:00,1,100.22,100.22,100.22,100.22,14
20190901|2018-11-01 05:00,1,100.215,100.215,100.215,100.215,86
20190901|2018-11-01 09:00,1,100.215,100.215,100.215,100.215,20
20190901|2018-11-12 05:00,12,100.23,100.23,100.23,100.23,25
20190901|2018-11-12 06:30,12,100.23,100.23,100.23,100.23,10
20190901|2018-11-16 11:00,16,100.245,100.245,100.245,100.245,12
20190901|2018-11-23 04:00,23,100.255,100.255,100.255,100.255,50
20190901|2018-11-23 09:30,23,100.255,100.26,100.255,100.255,610
20190901|2018-11-23 11:00,23,100.25,100.25,100.25,100.25,200
20190901|2018-12-05 06:00,5,100.26,100.26,100.26,100.26,100
20190901|2018-12-12 02:30,12,100.25,100.25,100.25,100.25,150
20190901|2018-12-13 08:30,13,100.245,100.245,100.245,100.245,20
20190901|2018-12-18 08:30,18,100.26,100.26,100.26,100.26,400
20190901|2018-12-18 10:30,18,100.26,100.26,100.26,100.26,400
20190901|2019-01-31 04:30,31,100.265,100.265,100.265,100.265,149
20190901|2019-01-31 06:00,31,100.27,100.27,100.27,100.27,30
20190901|2019-02-04 09:00,4,100.275,100.275,100.275,100.275,15
20190901|2019-02-08 05:30,8,100.275,100.275,100.275,100.275,1
20190901|2019-02-19 05:30,19,100.295,100.295,100.295,100.295,20
20190901|2019-03-22 10:30,22,100.3,100.3,100.3,100.3,50
20190901|2019-03-26 03:30,26,100.295,100.295,100.295,100.295,50
20190901|2019-03-26 09:00,26,100.29,100.29,100.29,100.29,55
20190901|2019-04-05 05:00,5,100.31,100.31,100.31,100.31,500
20190901|2019-04-05 09:30,5,100.315,100.315,100.315,100.315,44
20190901|2019-04-09 02:00,9,100.315,100.315,100.315,100.315,50
20190901|2019-04-11 08:30,11,100.32,100.32,100.32,100.32,28
20191201|2014-12-19 07:30,19,99.27,99.27,99.27,99.27,1
20191201|2015-01-05 02:00,5,99.38,99.38,99.38,99.38,250
20191201|2015-01-05 07:00,5,99.385,99.385,99.385,99.385,20
20191201|2015-01-05 07:30,5,99.385,99.385,99.385,99.385,54
20191201|2015-01-05 08:00,5,99.39,99.39,99.39,99.39,19
20191201|2015-01-05 08:30,5,99.385,99.385,99.385,99.385,57
20191201|2015-01-05 09:00,5,99.395,99.395,99.395,99.395,20
20191201|2015-01-05 09:30,5,99.4,99.4,99.4,99.4,12
20191201|2015-01-06 07:30,6,99.4,99.4,99.4,99.4,238
20191201|2015-01-12 09:00,12,99.39,99.4,99.39,99.4,150
20191201|2015-01-13 10:30,13,99.39,99.39,99.39,99.39,10
20191201|2015-01-14 01:00,14,99.4,99.4,99.4,99.4,43
20191201|2015-01-14 02:00,14,99.4,99.4,99.4,99.4,10
20191201|2015-01-14 05:30,14,99.4,99.4,99.4,99.4,3
20191201|2015-01-14 07:30,14,99.4,99.4,99.4,99.4,44
20191201|2015-02-16 10:00,16,99.38,99.38,99.38,99.38,50
20191201|2015-02-25 09:30,25,99.39,99.39,99.39,99.39,50
20191201|2015-03-09 05:00,9,99.34,99.34,99.34,99.34,4
20191201|2015-03-09 05:30,9,99.34,99.34,99.34,99.34,46
20191201|2015-03-09 10:30,9,99.36,99.36,99.36,99.36,50
20191201|2015-03-10 03:30,10,99.38,99.38,99.38,99.38,3
20191201|2015-03-10 04:00,10,99.38,99.38,99.37,99.37,2
20191201|2015-03-10 05:00,10,99.38,99.38,99.38,99.38,46
20191201|2015-03-10 08:00,10,99.4,99.4,99.4,99.4,50
20191201|2015-03-11 05:30,11,99.42,99.42,99.42,99.42,8
20191201|2015-03-11 06:00,11,99.42,99.42,99.42,99.42,42
20191201|2015-03-11 08:00,11,99.44,99.44,99.44,99.44,10
20191201|2015-03-11 08:30,11,99.44,99.44,99.44,99.44,40
20191201|2015-03-18 06:00,18,99.45,99.45,99.45,99.45,50
20191201|2015-03-19 06:00,19,99.48,99.48,99.475,99.48,101
20191201|2015-03-19 08:00,19,99.48,99.485,99.48,99.485,50
20191201|2015-03-19 08:30,19,99.48,99.48,99.48,99.48,49
20191201|2015-03-19 09:00,19,99.485,99.485,99.485,99.485,10
20191201|2015-03-19 09:30,19,99.485,99.49,99.485,99.49,90
20191201|2015-03-19 10:00,19,99.495,99.495,99.495,99.495,50
20191201|2015-03-20 07:30,20,99.5,99.5,99.5,99.5,7
20191201|2015-03-20 08:30,20,99.5,99.5,99.5,99.5,24
20191201|2015-03-23 05:00,23,99.5,99.5,99.5,99.5,3
20191201|2015-03-27 06:30,27,99.475,99.475,99.475,99.475,100
20191201|2015-03-27 08:30,27,99.48,99.48,99.48,99.48,39
20191201|2015-03-27 09:00,27,99.48,99.48,99.48,99.48,3
20191201|2015-03-27 09:30,27,99.48,99.48,99.48,99.48,7
20191201|2015-03-30 01:00,30,99.48,99.48,99.48,99.48,51
20191201|2015-03-30 02:30,30,99.485,99.485,99.485,99.485,78
20191201|2015-03-30 04:00,30,99.485,99.485,99.485,99.485,22
20191201|2015-04-01 06:30,1,99.49,99.49,99.49,99.49,30
20191201|2015-04-01 08:00,1,99.49,99.49,99.49,99.49,64
20191201|2015-04-08 01:00,8,99.49,99.49,99.49,99.49,6
20191201|2015-04-08 02:00,8,99.495,99.5,99.495,99.5,105
20191201|2015-04-08 02:30,8,99.5,99.5,99.5,99.5,47
20191201|2015-04-08 05:00,8,99.5,99.5,99.5,99.5,47
20191201|2015-04-08 05:30,8,99.5,99.5,99.5,99.5,17
20191201|2015-04-08 06:00,8,99.505,99.505,99.505,99.505,100
20191201|2015-04-08 08:30,8,99.51,99.51,99.51,99.51,50
20191201|2015-04-08 10:30,8,99.515,99.515,99.515,99.515,50
20191201|2015-04-09 02:00,9,99.52,99.52,99.52,99.52,19
20191201|2015-04-09 02:30,9,99.52,99.52,99.52,99.52,3
20191201|2015-04-09 04:00,9,99.52,99.52,99.52,99.52,28
20191201|2015-04-09 04:30,9,99.525,99.525,99.525,99.525,50
20191201|2015-04-09 05:00,9,99.53,99.53,99.53,99.53,47
20191201|2015-04-09 05:30,9,99.53,99.53,99.53,99.53,3
20191201|2015-04-09 06:00,9,99.525,99.525,99.525,99.525,14
20191201|2015-04-09 06:30,9,99.525,99.525,99.525,99.525,36
20191201|2015-04-09 10:30,9,99.52,99.52,99.52,99.52,1
20191201|2015-04-10 01:00,10,99.52,99.52,99.52,99.52,99
20191201|2015-04-10 02:00,10,99.525,99.53,99.525,99.53,145
20191201|2015-04-10 02:30,10,99.53,99.53,99.53,99.53,50
20191201|2015-04-13 03:00,13,99.53,99.53,99.53,99.53,5
20191201|2015-04-13 07:30,13,99.525,99.53,99.525,99.53,80
20191201|2015-04-13 08:00,13,99.53,99.53,99.53,99.53,12
20191201|2015-04-13 08:30,13,99.525,99.525,99.525,99.525,50
20191201|2015-04-14 02:00,14,99.53,99.53,99.53,99.53,8
20191201|2015-04-14 02:30,14,99.535,99.54,99.535,99.54,90
20191201|2015-04-14 03:00,14,99.54,99.54,99.54,99.54,10
20191201|2015-04-14 04:30,14,99.54,99.54,99.54,99.54,50
20191201|2015-04-14 07:30,14,99.545,99.545,99.545,99.545,1
20191201|2015-04-14 08:00,14,99.545,99.545,99.545,99.545,48
20191201|2015-04-15 03:00,15,99.545,99.55,99.545,99.55,51
20191201|2015-04-15 04:00,15,99.555,99.555,99.555,99.555,91
20191201|2015-04-15 04:30,15,99.555,99.56,99.555,99.56,59
20191201|2015-04-15 08:00,15,99.56,99.56,99.56,99.56,39
20191201|2015-04-15 09:30,15,99.56,99.565,99.56,99.565,61
20191201|2015-04-15 10:00,15,99.57,99.57,99.57,99.57,5
20191201|2015-04-15 10:30,15,99.57,99.57,99.57,99.57,10
20191201|2015-04-15 11:00,15,99.565,99.565,99.565,99.565,50
20191201|2015-04-16 01:00,16,99.57,99.57,99.57,99.57,20
20191201|2015-04-16 01:30,16,99.57,99.57,99.57,99.57,10
20191201|2015-04-16 02:00,16,99.57,99.57,99.57,99.57,14
20191201|2015-04-16 02:30,16,99.57,99.575,99.57,99.575,141
20191201|2015-04-16 03:30,16,99.58,99.58,99.58,99.58,1
20191201|2015-04-16 06:00,16,99.58,99.58,99.58,99.58,99
20191201|2015-04-16 10:00,16,99.59,99.59,99.59,99.59,50
20191201|2015-04-17 06:00,17,99.6,99.6,99.6,99.6,50
20191201|2015-04-17 06:30,17,99.605,99.605,99.605,99.605,73
20191201|2015-04-30 07:00,30,99.415,99.415,99.415,99.415,205
20191201|2015-04-30 07:30,30,99.415,99.415,99.415,99.415,95
20191201|2015-04-30 08:00,30,99.395,99.395,99.395,99.395,300
20191201|2015-04-30 08:30,30,99.42,99.42,99.395,99.395,350
20191201|2015-04-30 09:00,30,99.39,99.39,99.39,99.39,200
20191201|2015-04-30 09:30,30,99.375,99.375,99.375,99.375,300
20191201|2015-05-04 01:00,4,99.37,99.37,99.37,99.37,200
20191201|2015-05-04 04:30,4,99.34,99.34,99.34,99.34,200
20191201|2015-05-04 05:00,4,99.33,99.33,99.33,99.33,44
20191201|2015-05-04 07:00,4,99.34,99.34,99.34,99.34,50
20191201|2015-05-04 09:30,4,99.33,99.33,99.32,99.32,356
20191201|2015-05-05 08:30,5,99.28,99.28,99.28,99.28,100
20191201|2015-05-05 09:00,5,99.27,99.27,99.25,99.25,300
20191201|2015-05-05 10:00,5,99.225,99.225,99.225,99.225,100
20191201|2015-05-05 11:00,5,99.22,99.22,99.22,99.22,17
20191201|2015-05-05 11:30,5,99.22,99.22,99.22,99.22,83
20191201|2015-05-06 01:00,6,99.21,99.21,99.2,99.2,110
20191201|2015-05-06 01:30,6,99.205,99.205,99.185,99.185,197
20191201|2015-05-06 02:00,6,99.18,99.18,99.18,99.18,100
20191201|2015-05-06 02:30,6,99.175,99.175,99.175,99.175,2
20191201|2015-05-06 03:00,6,99.175,99.175,99.165,99.165,7
20191201|2015-05-06 03:30,6,99.165,99.165,99.165,99.165,2
20191201|2015-05-06 05:30,6,99.21,99.21,99.21,99.21,100
20191201|2015-05-06 08:30,6,99.195,99.195,99.185,99.185,200
20191201|2015-05-06 09:00,6,99.175,99.175,99.175,99.175,100
20191201|2015-05-06 09:30,6,99.165,99.165,99.155,99.155,104
20191201|2015-05-06 10:00,6,99.14,99.14,99.14,99.14,1
20191201|2015-05-06 11:00,6,99.15,99.15,99.14,99.14,158
20191201|2015-05-06 11:30,6,99.14,99.14,99.14,99.14,2
20191201|2015-05-07 01:00,7,99.14,99.14,99.13,99.13,140
20191201|2015-05-07 02:00,7,99.12,99.12,99.12,99.12,100
20191201|2015-05-07 05:00,7,99.02,99.02,99.02,99.02,200
20191201|2015-05-18 05:00,18,99.12,99.12,99.12,99.12,1
20191201|2015-05-20 09:30,20,99.13,99.13,99.13,99.13,10
20191201|2015-05-20 10:30,20,99.125,99.125,99.125,99.125,1
20191201|2015-05-20 11:30,20,99.125,99.125,99.125,99.125,5
20191201|2015-05-29 01:00,29,99.225,99.225,99.225,99.225,24
20191201|2015-06-02 02:00,2,99.185,99.185,99.175,99.175,2
20191201|2015-06-02 03:00,2,99.185,99.185,99.185,99.185,1
20191201|2015-06-02 03:30,2,99.175,99.175,99.155,99.155,3
20191201|2015-06-03 01:30,3,99.07,99.07,99.06,99.06,2
20191201|2015-06-03 09:30,3,98.805,98.805,98.805,98.805,50
20191201|2015-06-04 04:00,4,98.715,98.715,98.715,98.715,40
20191201|2015-06-10 06:30,10,98.715,98.715,98.715,98.715,2
20191201|2015-08-07 07:30,7,99.17,99.17,99.17,99.17,50
20191201|2015-08-10 09:00,10,99.17,99.17,99.17,99.17,50
20191201|2015-10-22 04:00,22,99.335,99.335,99.335,99.335,1
20191201|2015-11-05 04:00,5,99.375,99.375,99.375,99.375,1
20191201|2015-11-19 03:30,19,99.45,99.45,99.45,99.45,1
20191201|2015-12-10 05:00,10,99.43,99.43,99.43,99.43,1
20191201|2015-12-10 06:30,10,99.465,99.465,99.465,99.465,4
20191201|2015-12-18 04:00,18,99.41,99.415,99.41,99.415,2
20191201|2016-01-20 03:30,20,99.585,99.585,99.585,99.585,60
20191201|2016-01-20 04:00,20,99.58,99.58,99.58,99.58,1
20191201|2016-01-20 05:00,20,99.58,99.58,99.58,99.58,60
20191201|2016-01-29 08:00,29,99.725,99.725,99.725,99.725,50
20191201|2016-02-01 07:00,1,99.72,99.72,99.72,99.72,50
20191201|2016-02-02 01:30,2,99.73,99.73,99.73,99.73,3
20191201|2016-02-05 08:30,5,99.755,99.755,99.755,99.755,50
20191201|2016-02-08 03:00,8,99.79,99.79,99.785,99.785,4
20191201|2016-02-09 06:30,9,99.8,99.8,99.8,99.8,50
20191201|2016-02-17 02:00,17,99.795,99.795,99.795,99.795,8
20191201|2016-02-18 01:00,18,99.795,99.795,99.795,99.795,10
20191201|2016-02-24 02:30,24,99.87,99.87,99.87,99.87,50
20191201|2016-02-24 07:30,24,99.865,99.865,99.865,99.865,5
20191201|2016-02-24 08:30,24,99.89,99.89,99.885,99.885,2
20191201|2016-03-01 03:30,1,99.935,99.935,99.935,99.935,7
20191201|2016-03-02 01:30,2,99.905,99.905,99.905,99.905,50
20191201|2016-03-07 03:00,7,99.915,99.915,99.915,99.915,20
20191201|2016-03-10 08:30,10,99.905,99.905,99.905,99.905,1
20191201|2016-03-10 09:30,10,99.815,99.815,99.81,99.81,50
20191201|2016-03-22 07:30,22,99.895,99.895,99.895,99.895,30
20191201|2016-03-23 09:00,23,99.88,99.88,99.88,99.88,4
20191201|2016-06-27 03:00,27,100.18,100.18,100.18,100.18,10
20191201|2016-06-29 06:30,29,100.225,100.225,100.225,100.225,1
20191201|2016-07-08 04:00,8,100.31,100.31,100.31,100.31,60
20191201|2016-07-12 08:00,12,100.285,100.285,100.285,100.285,20
20191201|2016-09-16 09:00,16,100.245,100.245,100.245,100.245,50
20191201|2016-09-28 10:30,28,100.325,100.325,100.325,100.325,50
20191201|2017-03-31 04:30,31,99.89,99.89,99.89,99.89,50
20191201|2017-05-29 06:30,29,99.925,99.925,99.925,99.925,3
20191201|2017-05-29 07:30,29,99.925,99.925,99.925,99.925,3
20191201|2017-06-09 04:30,9,99.995,99.995,99.995,99.995,10
20191201|2017-06-09 11:30,9,100,100,100,100,11
20191201|2017-06-20 03:30,20,100,100,100,100,9
20191201|2017-06-27 05:00,27,99.94,99.94,99.94,99.94,10
20191201|2017-06-27 05:30,27,99.94,99.94,99.94,99.94,20
20191201|2017-06-27 07:30,27,99.92,99.92,99.92,99.92,20
20191201|2017-06-27 08:30,27,99.925,99.925,99.925,99.925,20
20191201|2017-06-27 09:30,27,99.91,99.91,99.91,99.91,1
20191201|2017-06-27 10:30,27,99.885,99.885,99.885,99.885,1
20191201|2017-06-28 03:00,28,99.89,99.89,99.89,99.89,10
20191201|2017-08-02 02:00,2,99.91,99.91,99.91,99.91,10
20191201|2017-08-03 08:00,3,99.92,99.92,99.92,99.92,10
20191201|2017-08-09 03:00,9,99.935,99.935,99.935,99.935,2
20191201|2017-08-09 03:30,9,99.94,99.94,99.94,99.94,10
20191201|2017-08-14 08:30,14,99.955,99.955,99.955,99.955,100
20191201|2017-08-14 10:30,14,99.96,99.96,99.96,99.96,20
20191201|2017-08-15 02:00,15,99.95,99.95,99.95,99.95,20
20191201|2017-08-15 06:00,15,99.94,99.94,99.94,99.94,10
20191201|2017-08-16 04:30,16,99.93,99.93,99.93,99.93,20
20191201|2017-08-16 11:00,16,99.945,99.945,99.945,99.945,30
20191201|2017-08-17 09:00,17,99.95,99.95,99.95,99.95,10
20191201|2017-08-18 10:00,18,99.96,99.96,99.96,99.96,100
20191201|2017-08-30 09:00,30,99.995,99.995,99.995,99.995,20
20191201|2017-09-07 01:30,7,100.01,100.01,100.01,100.01,25
20191201|2017-09-07 09:30,7,100.055,100.055,100.055,100.055,2
20191201|2017-09-13 01:30,13,100,100,100,100,20
20191201|2017-09-27 07:30,27,99.935,99.935,99.935,99.935,20
20191201|2017-09-28 08:30,28,99.93,99.93,99.93,99.93,3
20191201|2017-09-29 04:00,29,99.955,99.955,99.955,99.955,25
20191201|2017-10-02 09:30,2,99.945,99.945,99.945,99.945,3
20191201|2017-10-19 06:30,19,99.985,99.985,99.985,99.985,1
20191201|2017-10-23 02:00,23,99.985,99.985,99.985,99.985,1
20191201|2017-11-15 10:30,15,100.02,100.02,100.02,100.02,50
20191201|2017-11-30 01:00,30,99.975,99.975,99.975,99.975,500
20191201|2017-11-30 03:30,30,99.975,99.975,99.975,99.975,500
20191201|2017-12-19 07:30,19,99.98,99.98,99.98,99.98,1
20191201|2017-12-21 10:30,21,99.915,99.915,99.915,99.915,1
20191201|2018-01-02 03:30,2,99.895,99.895,99.895,99.895,20
20191201|2018-01-02 07:00,2,99.905,99.905,99.905,99.905,10
20191201|2018-01-03 08:00,3,99.92,99.92,99.92,99.92,100
20191201|2018-01-03 08:30,3,99.92,99.92,99.92,99.92,100
20191201|2018-01-03 09:00,3,99.92,99.92,99.92,99.92,100
20191201|2018-01-04 03:00,4,99.915,99.915,99.915,99.915,20
20191201|2018-01-05 07:30,5,99.92,99.92,99.92,99.92,20
20191201|2018-01-08 05:30,8,99.935,99.935,99.935,99.935,10
20191201|2018-01-18 10:00,18,99.865,99.865,99.865,99.865,10
20191201|2018-01-24 02:00,24,99.87,99.87,99.87,99.87,10
20191201|2018-01-25 02:00,25,99.86,99.86,99.86,99.86,20
20191201|2018-01-25 02:30,25,99.86,99.86,99.86,99.86,70
20191201|2018-01-25 04:30,25,99.855,99.855,99.855,99.855,2
20191201|2018-01-25 08:00,25,99.825,99.825,99.825,99.825,42
20191201|2018-01-25 08:30,25,99.83,99.83,99.83,99.83,20
20191201|2018-01-26 09:30,26,99.815,99.815,99.815,99.815,10
20191201|2018-01-29 03:00,29,99.785,99.785,99.785,99.785,40
20191201|2018-01-30 03:30,30,99.805,99.805,99.805,99.805,40
20191201|2018-02-01 06:30,1,99.81,99.81,99.81,99.81,10
20191201|2018-02-01 09:30,1,99.825,99.825,99.825,99.825,20
20191201|2018-02-05 08:00,5,99.825,99.825,99.825,99.825,20
20191201|2018-02-06 04:00,6,99.845,99.845,99.845,99.845,20
20191201|2018-02-06 08:30,6,99.84,99.84,99.84,99.84,100
20191201|2018-02-07 01:00,7,99.84,99.84,99.84,99.84,3
20191201|2018-02-07 11:00,7,99.815,99.815,99.815,99.815,20
20191201|2018-02-08 02:00,8,99.83,99.83,99.83,99.83,1
20191201|2018-02-12 03:30,12,99.825,99.825,99.825,99.825,100
20191201|2018-02-20 11:00,20,99.83,99.83,99.83,99.83,10
20191201|2018-02-21 07:00,21,99.84,99.84,99.84,99.84,10
20191201|2018-02-28 07:30,28,99.85,99.85,99.85,99.85,30
20191201|2018-02-28 08:30,28,99.86,99.86,99.86,99.86,2
20191201|2018-03-01 01:30,1,99.87,99.87,99.87,99.87,10
20191201|2018-03-01 07:30,1,99.875,99.875,99.875,99.875,150
20191201|2018-03-01 08:30,1,99.87,99.87,99.87,99.87,150
20191201|2018-03-02 03:00,2,99.88,99.88,99.88,99.88,200
20191201|2018-03-02 04:00,2,99.88,99.88,99.88,99.88,400
20191201|2018-03-02 09:00,2,99.875,99.875,99.875,99.875,200
20191201|2018-03-07 04:00,7,99.865,99.865,99.865,99.865,20
20191201|2018-03-08 06:30,8,99.84,99.84,99.84,99.84,20
20191201|2018-03-14 02:00,14,99.9,99.9,99.9,99.9,40
20191201|2018-03-14 03:00,14,99.9,99.9,99.9,99.9,100
20191201|2018-03-14 06:00,14,99.9,99.9,99.9,99.9,260
20191201|2018-03-14 07:00,14,99.9,99.9,99.9,99.9,50
20191201|2018-03-14 08:30,14,99.905,99.905,99.905,99.905,31
20191201|2018-03-14 10:00,14,99.915,99.915,99.915,99.915,50
20191201|2018-03-14 10:30,14,99.915,99.915,99.915,99.915,50
20191201|2018-03-14 11:00,14,99.92,99.92,99.92,99.92,350
20191201|2018-03-14 12:00,14,99.915,99.915,99.915,99.915,100
20191201|2018-03-23 05:30,23,99.955,99.955,99.955,99.955,150
20191201|2018-04-27 11:00,27,99.985,99.985,99.985,99.985,20
20191201|2018-05-03 01:00,3,100,100,100,100,400
20191201|2018-05-04 01:00,4,100.01,100.01,100.01,100.01,100
20191201|2018-05-04 06:30,4,100.01,100.01,100.01,100.01,100
20191201|2018-05-04 08:30,4,100.015,100.015,100.015,100.015,100
20191201|2018-05-04 10:30,4,100.01,100.01,100.01,100.01,100
20191201|2018-05-07 05:00,7,100.015,100.015,100.015,100.015,1
20191201|2018-05-08 06:30,8,100.01,100.01,100.01,100.01,150
20191201|2018-05-09 08:30,9,100,100,100,100,1
20191201|2018-05-09 10:00,9,100,100,100,100,49
20191201|2018-05-11 07:00,11,100,100,100,100,100
20191201|2018-05-15 07:30,15,99.965,99.965,99.965,99.965,200
20191201|2018-05-17 01:00,17,99.98,99.98,99.98,99.98,5
20191201|2018-05-17 04:30,17,99.98,99.98,99.98,99.98,196
20191201|2018-05-17 08:30,17,99.98,99.98,99.98,99.98,200
20191201|2018-05-18 06:30,18,99.98,99.98,99.98,99.98,5
20191201|2018-05-18 11:30,18,99.99,99.99,99.99,99.99,20
20191201|2018-05-21 02:00,21,100,100,100,100,200
20191201|2018-05-21 03:00,21,100,100,100,100,1
20191201|2018-05-21 07:30,21,99.995,99.995,99.995,99.995,20
20191201|2018-05-21 08:00,21,100,100,100,100,200
20191201|2018-05-22 06:30,22,99.995,99.995,99.995,99.995,200
20191201|2018-05-23 03:00,23,100.02,100.02,100.02,100.02,80
20191201|2018-05-23 09:00,23,100.03,100.03,100.03,100.03,25
20191201|2018-05-25 02:30,25,100.07,100.07,100.07,100.07,30
20191201|2018-05-25 07:30,25,100.075,100.075,100.075,100.075,10
20191201|2018-05-28 01:00,28,100.08,100.08,100.08,100.08,495
20191201|2018-05-28 10:30,28,100.095,100.095,100.095,100.095,50
20191201|2018-05-29 01:00,29,100.1,100.1,100.1,100.1,25
20191201|2018-05-29 02:00,29,100.11,100.11,100.11,100.11,30
20191201|2018-05-29 02:30,29,100.1,100.1,100.1,100.1,1
20191201|2018-05-29 03:30,29,100.135,100.135,100.135,100.135,33
20191201|2018-05-29 06:30,29,100.105,100.105,100.105,100.105,2
20191201|2018-05-29 11:00,29,100.12,100.12,100.12,100.12,3
20191201|2018-05-29 11:30,29,100.11,100.11,100.11,100.11,10
20191201|2018-05-31 08:30,31,100.065,100.065,100.065,100.065,100
20191201|2018-05-31 09:00,31,100.075,100.075,100.075,100.075,100
20191201|2018-06-01 08:00,1,100.045,100.045,100.045,100.045,50
20191201|2018-06-05 07:00,5,100.065,100.065,100.065,100.065,20
20191201|2018-06-05 10:00,5,100.07,100.07,100.07,100.07,20
20191201|2018-06-06 04:00,6,100.03,100.03,100.03,100.03,30
20191201|2018-06-06 09:00,6,100.025,100.025,100.025,100.025,1
20191201|2018-06-06 09:30,6,100.02,100.02,100.02,100.02,30
20191201|2018-06-07 02:30,7,100.01,100.01,100.01,100.01,1
20191201|2018-06-07 08:30,7,100.01,100.01,100.01,100.01,50
20191201|2018-06-07 10:00,7,100.01,100.01,100.01,100.01,100
20191201|2018-06-14 06:30,14,100.085,100.085,100.085,100.085,50
20191201|2018-06-14 07:30,14,100.065,100.065,100.065,100.065,20
20191201|2018-06-14 08:30,14,100.08,100.08,100.08,100.08,1
20191201|2018-06-14 10:30,14,100.08,100.08,100.08,100.08,19
20191201|2018-06-15 01:00,15,100.09,100.11,100.09,100.11,4
20191201|2018-06-15 02:00,15,100.1,100.1,100.1,100.1,1
20191201|2018-06-15 04:00,15,100.105,100.105,100.105,100.105,20
20191201|2018-06-15 08:00,15,100.105,100.105,100.105,100.105,2
20191201|2018-06-22 03:30,22,100.135,100.135,100.135,100.135,50
20191201|2018-06-22 04:00,22,100.135,100.135,100.135,100.135,50
20191201|2018-06-28 03:30,28,100.115,100.115,100.115,100.115,33
20191201|2018-06-29 07:00,29,100.13,100.13,100.13,100.13,3
20191201|2018-06-29 09:30,29,100.135,100.135,100.135,100.135,5
20191201|2018-07-05 05:30,5,100.11,100.11,100.11,100.11,2
20191201|2018-07-12 07:30,12,100.11,100.11,100.11,100.11,10
20191201|2018-07-12 08:00,12,100.115,100.115,100.115,100.115,90
20191201|2018-07-27 06:00,27,100.105,100.105,100.105,100.105,50
20191201|2018-08-09 01:00,9,100.09,100.09,100.09,100.09,7
20191201|2018-08-09 02:00,9,100.105,100.105,100.105,100.105,1
20191201|2018-08-10 09:30,10,100.125,100.125,100.125,100.125,1
20191201|2018-08-28 07:30,28,100.12,100.12,100.12,100.12,7
20191201|2018-09-03 10:30,3,100.125,100.125,100.125,100.125,7
20191201|2018-09-24 08:00,24,100.085,100.085,100.085,100.085,20
20191201|2018-09-27 08:00,27,100.075,100.075,100.075,100.075,2
20191201|2018-10-02 02:00,2,100.095,100.095,100.095,100.095,50
20191201|2018-10-04 01:30,4,100.055,100.055,100.055,100.055,1
20191201|2018-10-23 04:00,23,100.125,100.125,100.125,100.125,100
20191201|2018-10-25 04:30,25,100.145,100.15,100.145,100.15,103
20191201|2018-10-25 05:00,25,100.14,100.14,100.14,100.14,4
20191201|2018-11-06 10:00,6,100.155,100.155,100.155,100.155,25
20191201|2018-11-14 06:00,14,100.16,100.16,100.16,100.16,2
20191201|2018-11-16 11:00,16,100.175,100.175,100.175,100.175,10
20191201|2018-11-19 07:00,19,100.165,100.165,100.165,100.165,50
20191201|2018-12-05 06:00,5,100.21,100.21,100.21,100.21,100
20191201|2018-12-05 06:30,5,100.21,100.21,100.21,100.21,50
20191201|2018-12-12 02:30,12,100.205,100.205,100.205,100.205,100
20191201|2018-12-12 09:00,12,100.19,100.19,100.19,100.19,1
20191201|2018-12-14 06:00,14,100.205,100.205,100.205,100.205,127
20191201|2018-12-14 06:30,14,100.205,100.205,100.205,100.205,200
20191201|2018-12-14 07:00,14,100.205,100.205,100.205,100.205,200
20191201|2018-12-14 07:30,14,100.205,100.205,100.205,100.205,200
20191201|2018-12-17 07:00,17,100.215,100.215,100.215,100.215,150
20191201|2018-12-17 07:30,17,100.21,100.21,100.21,100.21,150
20191201|2018-12-19 02:00,19,100.215,100.215,100.215,100.215,5
20191201|2018-12-19 07:30,19,100.23,100.23,100.23,100.23,50
20191201|2018-12-20 01:00,20,100.23,100.23,100.23,100.23,100
20191201|2018-12-20 02:30,20,100.22,100.22,100.22,100.22,1
20191201|2018-12-20 10:00,20,100.23,100.23,100.23,100.23,400
20191201|2018-12-21 01:00,21,100.225,100.225,100.225,100.225,200
20191201|2019-01-03 06:30,3,100.245,100.245,100.245,100.245,2
20191201|2019-01-17 04:00,17,100.245,100.245,100.245,100.245,50
20191201|2019-01-17 11:30,17,100.245,100.245,100.245,100.245,100
20191201|2019-01-18 11:00,18,100.235,100.235,100.235,100.235,100
20191201|2019-01-28 07:00,28,100.24,100.24,100.24,100.24,100
20191201|2019-01-31 06:00,31,100.24,100.24,100.24,100.24,45
20191201|2019-02-04 10:30,4,100.24,100.24,100.24,100.24,50
20191201|2019-02-06 08:30,6,100.235,100.235,100.235,100.235,200
20191201|2019-02-11 11:30,11,100.245,100.245,100.245,100.245,100
20191201|2019-02-15 07:00,15,100.25,100.25,100.25,100.25,150
20191201|2019-02-20 03:30,20,100.275,100.275,100.275,100.275,2
20191201|2019-02-20 09:30,20,100.265,100.265,100.265,100.265,1
20191201|2019-03-20 05:00,20,100.28,100.28,100.28,100.28,300
20191201|2019-03-26 03:30,26,100.29,100.29,100.29,100.29,50
20191201|2019-03-26 06:00,26,100.285,100.285,100.285,100.285,1
20191201|2019-03-29 10:30,29,100.305,100.305,100.305,100.305,1
20191201|2019-04-05 08:00,5,100.31,100.31,100.31,100.31,500
20191201|2019-04-08 10:00,8,100.32,100.32,100.32,100.32,3
20191201|2019-04-15 10:00,15,100.315,100.315,100.315,100.315,3
20191201|2019-04-16 02:30,16,100.315,100.315,100.315,100.315,4
20191201|2019-04-17 03:30,17,100.31,100.31,100.31,100.31,600
20191201|2019-05-08 03:00,8,100.32,100.32,100.32,100.32,2
20191201|2019-05-15 08:30,15,100.335,100.335,100.335,100.335,5